Skip to main content

S&P Dividend Intl SPDR (NY: DWX )

34.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 29.74 29.86 29.63 29.75 229,710 -0.05(-0.17%)
Sep 29, 2014 29.77 29.88 29.66 29.80 346,720 -0.21(-0.68%)
Sep 26, 2014 29.99 30.08 29.85 30.01 303,564 +0.12(+0.39%)
Sep 25, 2014 30.21 30.23 29.85 29.89 291,506 -0.51(-1.67%)
Sep 24, 2014 30.33 30.44 30.15 30.40 153,628 +0.13(+0.42%)
Sep 23, 2014 30.42 30.45 30.24 30.27 245,804 -0.21(-0.70%)
Sep 22, 2014 30.71 30.73 30.40 30.48 249,958 -0.19(-0.63%)
Sep 19, 2014 30.96 30.98 30.63 30.67 224,259 -0.18(-0.59%)
Sep 18, 2014 30.83 30.92 30.80 30.85 171,481 +0.17(+0.54%)
Sep 17, 2014 30.98 30.98 30.66 30.69 445,981 -0.29(-0.93%)
Sep 16, 2014 30.70 31.06 30.66 30.98 254,970 +0.22(+0.70%)
Sep 15, 2014 30.82 30.85 30.71 30.76 242,960 -0.17(-0.54%)
Sep 12, 2014 31.04 31.04 30.87 30.92 145,549 -0.16(-0.51%)
Sep 11, 2014 31.14 31.14 31.02 31.08 151,217 -0.31(-0.99%)
Sep 10, 2014 31.28 31.42 31.17 31.40 256,662 -0.02(-0.06%)
Sep 09, 2014 31.50 31.50 31.31 31.42 142,318 -0.10(-0.32%)
Sep 08, 2014 31.86 31.86 31.46 31.52 180,891 -0.54(-1.69%)
Sep 05, 2014 31.89 32.06 31.88 32.06 320,400 +0.10(+0.30%)
Sep 04, 2014 32.17 32.23 31.91 31.96 291,200 -0.17(-0.52%)
Sep 03, 2014 32.19 32.20 32.08 32.13 149,328 +0.25(+0.80%)
Sep 02, 2014 31.99 31.99 31.79 31.87 361,105 -0.19(-0.60%)
Aug 29, 2014 32.05 32.06 32.06 32.06 158,595 -0.01(-0.02%)
Aug 28, 2014 32.08 32.09 31.94 32.07 153,790 -0.17(-0.51%)
Aug 27, 2014 32.19 32.27 32.17 32.24 155,789 +0.17(+0.52%)
Aug 26, 2014 32.05 32.13 31.98 32.07 127,964 +0.10(+0.32%)
Aug 25, 2014 32.01 32.01 31.89 31.97 153,007 +0.15(+0.48%)
Aug 22, 2014 31.87 31.89 31.73 31.82 283,090 -0.13(-0.41%)
Aug 21, 2014 31.90 31.98 31.90 31.95 207,512 +0.16(+0.50%)
Aug 20, 2014 31.77 31.83 31.66 31.79 168,865 -0.02(-0.06%)
Aug 19, 2014 31.84 31.87 31.74 31.81 223,131 +0.04(+0.12%)
Aug 18, 2014 31.78 31.81 31.68 31.77 196,652 +0.15(+0.46%)
Aug 15, 2014 31.83 31.93 31.38 31.63 189,620 -0.03(-0.08%)
Aug 14, 2014 31.69 31.69 31.56 31.65 130,648 +0.20(+0.63%)
Aug 13, 2014 31.52 31.54 31.43 31.45 114,097 +0.11(+0.37%)
Aug 12, 2014 31.38 31.39 31.29 31.34 152,807 -0.04(-0.12%)
Aug 11, 2014 31.42 31.45 31.30 31.38 277,722 +0.16(+0.51%)
Aug 08, 2014 30.98 31.20 30.95 31.22 554,057 +0.18(+0.57%)
Aug 07, 2014 31.36 31.36 30.96 31.04 241,814 -0.36(-1.16%)
Aug 06, 2014 31.36 31.49 31.24 31.40 209,198 -0.11(-0.34%)
Aug 05, 2014 31.81 31.81 31.41 31.51 268,786 -0.54(-1.67%)
Aug 04, 2014 31.91 32.07 31.78 32.05 258,000 +0.27(+0.86%)
Aug 01, 2014 31.91 31.99 31.71 31.77 377,382 -0.14(-0.44%)
Jul 31, 2014 32.24 32.24 31.91 31.91 241,616 -0.54(-1.67%)
Jul 30, 2014 32.72 32.72 32.29 32.45 200,838 -0.13(-0.41%)
Jul 29, 2014 32.82 32.82 32.56 32.59 148,849 -0.13(-0.41%)
Jul 28, 2014 32.73 32.76 32.55 32.72 130,912 +0.01(+0.04%)
Jul 25, 2014 32.76 32.81 32.61 32.71 135,971 -0.11(-0.35%)
Jul 24, 2014 32.73 32.85 32.72 32.82 144,278 +0.12(+0.37%)
Jul 23, 2014 32.75 32.75 32.63 32.70 228,385 +0.17(+0.51%)
Jul 22, 2014 32.55 32.57 32.43 32.54 112,086 +0.20(+0.61%)
Jul 21, 2014 32.28 32.36 32.16 32.34 124,318 -0.09(-0.28%)
Jul 18, 2014 32.19 32.46 32.18 32.43 143,684 +0.34(+1.07%)
Jul 17, 2014 32.45 32.47 32.08 32.08 321,371 -0.38(-1.18%)
Jul 16, 2014 32.48 32.53 32.39 32.47 214,528 +0.20(+0.63%)
Jul 15, 2014 32.43 32.44 32.13 32.26 217,770 -0.24(-0.72%)
Jul 14, 2014 32.54 32.54 32.45 32.50 123,111 +0.18(+0.55%)
Jul 11, 2014 32.26 32.35 32.21 32.32 285,197 +0.05(+0.16%)
Jul 10, 2014 31.89 32.27 31.89 32.27 463,548 -0.22(-0.69%)
Jul 09, 2014 32.43 32.53 32.35 32.49 216,090 +0.01(+0.04%)
Jul 08, 2014 32.63 32.67 32.40 32.48 300,328 -0.25(-0.76%)
Jul 07, 2014 32.73 32.73 32.62 32.73 216,872 -0.16(-0.49%)
Jul 03, 2014 32.81 32.89 32.89 32.89 200,050 +0.09(+0.26%)
Jul 02, 2014 32.86 32.88 32.73 32.80 213,505 +0.04(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.