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 (%)
Jun 30, 2020 27.80 28.09 27.80 28.00 79,820 +0.07(+0.24%)
Jun 29, 2020 27.79 27.96 27.68 27.93 64,319 +0.22(+0.79%)
Jun 26, 2020 28.04 28.05 27.69 27.72 42,236 -0.41(-1.47%)
Jun 25, 2020 27.85 28.13 27.67 28.13 45,969 +0.30(+1.06%)
Jun 24, 2020 28.13 28.18 27.74 27.83 84,090 -0.52(-1.82%)
Jun 23, 2020 28.57 28.63 28.35 28.35 109,518 -0.07(-0.24%)
Jun 22, 2020 28.34 28.47 28.15 28.42 79,217 +0.22(+0.79%)
Jun 19, 2020 28.70 28.70 28.19 28.19 117,761 -0.25(-0.88%)
Jun 18, 2020 28.30 28.50 28.29 28.44 41,668 -0.06(-0.20%)
Jun 17, 2020 28.65 28.67 28.43 28.50 65,065 +0.02(+0.09%)
Jun 16, 2020 28.75 28.79 28.24 28.48 70,365 +0.18(+0.62%)
Jun 15, 2020 27.69 28.39 27.54 28.30 61,323 +0.15(+0.53%)
Jun 12, 2020 28.36 28.43 27.74 28.15 84,903 +0.47(+1.69%)
Jun 11, 2020 28.41 28.47 27.68 27.68 246,268 -1.54(-5.28%)
Jun 10, 2020 29.40 29.52 29.19 29.23 62,447 -0.19(-0.65%)
Jun 09, 2020 29.33 29.50 29.30 29.42 80,191 -0.40(-1.34%)
Jun 08, 2020 29.57 29.85 29.49 29.82 45,117 +0.34(+1.16%)
Jun 05, 2020 29.45 29.68 29.40 29.48 93,298 +0.53(+1.81%)
Jun 04, 2020 28.85 29.09 28.84 28.95 62,814 -0.12(-0.40%)
Jun 03, 2020 28.65 29.10 28.65 29.07 84,687 +0.89(+3.17%)
Jun 02, 2020 27.96 28.20 27.96 28.18 75,910 +0.46(+1.65%)
Jun 01, 2020 27.32 27.75 27.32 27.72 34,034 +0.55(+2.03%)
May 29, 2020 27.18 27.23 26.93 27.17 74,830 -0.09(-0.34%)
May 28, 2020 27.33 27.49 27.23 27.26 101,944 +0.12(+0.46%)
May 27, 2020 27.10 27.18 26.88 27.13 201,657 +0.27(+0.99%)
May 26, 2020 26.77 27.03 26.77 26.87 73,132 +0.79(+3.04%)
May 22, 2020 25.99 26.08 25.90 26.08 71,832 -0.14(-0.54%)
May 21, 2020 26.40 26.42 26.15 26.22 76,493 -0.20(-0.76%)
May 20, 2020 26.43 26.56 26.32 26.42 125,665 +0.34(+1.31%)
May 19, 2020 26.23 26.30 26.07 26.08 113,633 -0.39(-1.48%)
May 18, 2020 26.15 26.54 26.11 26.47 129,931 +0.89(+3.49%)
May 15, 2020 25.63 25.71 25.43 25.58 119,800 -0.23(-0.87%)
May 14, 2020 25.41 25.82 25.27 25.80 90,035 -0.13(-0.48%)
May 13, 2020 26.32 26.34 25.77 25.93 61,613 -0.23(-0.89%)
May 12, 2020 26.57 26.63 26.16 26.16 100,282 -0.37(-1.38%)
May 11, 2020 26.38 26.63 26.38 26.53 54,600 -0.02(-0.09%)
May 08, 2020 26.48 26.60 26.47 26.55 71,712 +0.43(+1.66%)
May 07, 2020 26.13 26.28 26.02 26.12 115,309 +0.22(+0.84%)
May 06, 2020 26.23 26.23 25.90 25.90 101,067 -0.27(-1.02%)
May 05, 2020 26.28 26.43 26.17 26.17 129,448 +0.12(+0.45%)
May 04, 2020 25.90 26.11 25.81 26.05 103,854 +0.10(+0.39%)
May 01, 2020 26.12 26.16 25.83 25.95 197,149 -0.70(-2.63%)
Apr 30, 2020 26.97 26.97 26.51 26.65 123,798 -0.47(-1.72%)
Apr 29, 2020 27.09 27.23 26.96 27.12 126,450 +0.65(+2.46%)
Apr 28, 2020 26.70 26.73 26.43 26.47 136,908 +0.13(+0.51%)
Apr 27, 2020 26.08 26.38 26.08 26.33 110,758 +0.42(+1.61%)
Apr 24, 2020 25.82 25.99 25.68 25.92 82,865 +0.23(+0.91%)
Apr 23, 2020 25.88 26.14 25.62 25.68 142,234 -0.11(-0.42%)
Apr 22, 2020 25.85 25.89 25.70 25.79 111,897 +0.48(+1.88%)
Apr 21, 2020 25.44 25.68 25.31 25.32 142,846 -0.56(-2.16%)
Apr 20, 2020 25.91 26.28 25.88 25.88 217,710 -0.42(-1.59%)
Apr 17, 2020 26.12 26.34 25.98 26.29 187,435 +0.67(+2.60%)
Apr 16, 2020 25.80 25.92 25.48 25.63 142,346 -0.09(-0.36%)
Apr 15, 2020 25.88 25.95 25.66 25.72 186,062 -0.80(-3.02%)
Apr 14, 2020 26.56 26.68 26.41 26.52 137,666 +0.29(+1.11%)
Apr 13, 2020 26.26 26.33 25.93 26.23 118,644 -0.13(-0.51%)
Apr 09, 2020 26.17 26.50 26.13 26.36 239,241 +0.52(+2.00%)
Apr 08, 2020 25.70 25.89 25.48 25.84 199,034 +0.28(+1.11%)
Apr 07, 2020 26.18 26.28 25.56 25.56 110,489 +0.13(+0.52%)
Apr 06, 2020 25.09 25.53 24.98 25.43 239,073 +1.08(+4.42%)
Apr 03, 2020 24.60 24.74 24.21 24.35 113,684 -0.66(-2.63%)
Apr 02, 2020 24.58 25.07 24.55 25.01 236,480 +0.56(+2.29%)
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.