Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DW Fixed Income Allocation ETF SPDR (NQ: DWFI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 25.77 25.77 25.73 25.73 801 +0.01(+0.04%)
Sep 29, 2016 25.82 25.82 25.72 25.72 964 -0.08(-0.31%)
Sep 28, 2016 25.83 25.83 25.77 25.80 2,723 +0.00(+0.01%)
Sep 27, 2016 25.72 25.80 25.71 25.80 2,716 +0.13(+0.52%)
Sep 26, 2016 25.70 25.70 25.66 25.66 809 -0.05(-0.21%)
Sep 23, 2016 25.73 25.73 25.71 25.72 2,066 -0.04(-0.16%)
Sep 22, 2016 25.76 25.77 25.75 25.76 21,435 +0.24(+0.94%)
Sep 21, 2016 25.49 25.58 25.45 25.52 28,829 +0.08(+0.31%)
Sep 20, 2016 25.51 25.51 25.43 25.44 7,243 +0.03(+0.12%)
Sep 19, 2016 25.39 25.44 25.33 25.41 5,192 +0.05(+0.20%)
Sep 16, 2016 25.44 25.44 25.21 25.36 36,828 +0.06(+0.24%)
Sep 15, 2016 25.29 25.34 25.29 25.30 1,436 +0.14(+0.56%)
Sep 13, 2016 25.19 25.16 25.16 25.16 21 -0.33(-1.29%)
Sep 12, 2016 25.36 25.49 25.32 25.49 9,826 +0.08(+0.32%)
Sep 09, 2016 25.51 25.51 25.41 25.41 1,036 -0.36(-1.40%)
Sep 08, 2016 25.82 25.86 25.75 25.77 10,564 -0.08(-0.30%)
Sep 07, 2016 25.90 25.90 25.80 25.85 7,210 -0.01(-0.05%)
Sep 06, 2016 25.85 25.89 25.78 25.86 6,345 +0.14(+0.54%)
Sep 02, 2016 25.75 25.72 25.72 25.72 28,000 +0.01(+0.04%)
Sep 01, 2016 25.75 25.82 25.56 25.71 77,588 -0.07(-0.27%)
Aug 31, 2016 25.81 25.81 25.73 25.78 19,395 +0.09(+0.35%)
Aug 30, 2016 25.89 25.89 25.69 25.69 9,384 -0.20(-0.77%)
Aug 29, 2016 25.81 25.89 25.75 25.89 4,046 +0.12(+0.47%)
Aug 26, 2016 25.96 26.04 25.72 25.77 12,756 -0.14(-0.54%)
Aug 25, 2016 25.84 25.94 25.84 25.91 30,860 -0.05(-0.19%)
Aug 24, 2016 25.97 25.97 25.90 25.96 10,105 +0.02(+0.07%)
Aug 23, 2016 26.01 26.01 25.82 25.94 12,976 +0.04(+0.17%)
Aug 22, 2016 25.83 26.01 25.83 25.90 9,842 -0.08(-0.33%)
Aug 19, 2016 26.16 26.16 25.78 25.98 49,016 -0.08(-0.31%)
Aug 18, 2016 26.08 26.08 25.91 26.06 414,072 +0.12(+0.46%)
Aug 17, 2016 25.95 25.96 25.89 25.94 3,775 -0.01(-0.04%)
Aug 16, 2016 26.10 26.10 25.64 25.95 222,985 +0.04(+0.16%)
Aug 15, 2016 25.94 25.97 25.90 25.91 48,813 -0.05(-0.20%)
Aug 12, 2016 26.06 26.06 25.88 25.96 1,382 +0.02(+0.09%)
Aug 11, 2016 25.97 25.97 25.83 25.94 4,900 -0.11(-0.44%)
Aug 10, 2016 26.05 26.05 25.94 26.05 4,579 +0.18(+0.70%)
Aug 09, 2016 25.92 25.95 25.84 25.87 45,027 +0.08(+0.31%)
Aug 05, 2016 25.69 25.79 25.79 25.79 300 -0.03(-0.12%)
Aug 04, 2016 25.84 25.88 25.68 25.82 5,085 +0.10(+0.39%)
Aug 03, 2016 25.71 25.72 25.71 25.72 615 -0.06(-0.24%)
Aug 02, 2016 26.82 26.82 25.70 25.78 8,772 -0.05(-0.19%)
Aug 01, 2016 26.03 26.03 25.75 25.83 9,990 -0.22(-0.84%)
Jul 29, 2016 25.96 26.05 25.96 26.05 1,275 +0.26(+1.01%)
Jul 28, 2016 26.00 26.00 25.78 25.79 4,076 +0.03(+0.11%)
Jul 27, 2016 25.76 25.78 25.71 25.76 4,418 +0.07(+0.29%)
Jul 26, 2016 25.73 25.73 25.62 25.69 11,460 +0.06(+0.22%)
Jul 25, 2016 25.53 25.67 25.53 25.63 4,310 +0.03(+0.12%)
Jul 22, 2016 26.91 26.91 25.58 25.60 7,816 -0.07(-0.26%)
Jul 21, 2016 25.65 25.67 25.62 25.67 18,934 +0.01(+0.03%)
Jul 20, 2016 25.68 25.68 25.62 25.66 99,716 -0.05(-0.19%)
Jul 19, 2016 25.69 25.72 25.66 25.71 68,666 -0.09(-0.35%)
Jul 18, 2016 25.80 25.83 25.77 25.80 13,387 +0.05(+0.19%)
Jul 15, 2016 25.79 25.80 25.75 25.75 8,675 -0.08(-0.32%)
Jul 14, 2016 25.84 25.84 25.83 25.83 3,838 +0.01(+0.05%)
Jul 13, 2016 25.83 25.83 25.77 25.82 3,064 +0.02(+0.08%)
Jul 12, 2016 25.82 25.82 25.73 25.80 3,815 +0.01(+0.02%)
Jul 11, 2016 25.84 25.84 25.79 25.79 24,841 -0.04(-0.17%)
Jul 08, 2016 25.84 25.85 25.84 25.84 8,733 +0.10(+0.40%)
Jul 07, 2016 25.76 25.77 25.74 25.74 2,928 +0.04(+0.14%)
Jul 05, 2016 25.84 25.85 25.68 25.70 9,529 -0.12(-0.46%)
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.