Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	29.50	29.61	29.45	29.50	82,876	-0.13(-0.45%)
Sep 27, 2018	29.63	29.77	29.62	29.64	59,202	-0.03(-0.10%)
Sep 26, 2018	29.61	29.84	29.61	29.67	65,165	+0.04(+0.13%)
Sep 25, 2018	29.71	29.74	29.63	29.63	43,470	-0.02(-0.05%)
Sep 24, 2018	29.81	29.84	29.64	29.64	96,578	-0.19(-0.65%)
Sep 21, 2018	29.84	29.89	29.81	29.84	52,424	-0.07(-0.24%)
Sep 20, 2018	29.80	29.92	29.74	29.91	142,592	+0.29(+0.97%)
Sep 19, 2018	29.55	29.64	29.52	29.62	68,459	+0.02(+0.05%)
Sep 18, 2018	29.48	29.61	29.48	29.61	77,241	+0.22(+0.76%)
Sep 17, 2018	29.45	29.52	29.37	29.38	64,236	+0.09(+0.29%)
Sep 14, 2018	29.38	29.44	29.25	29.30	55,911	-0.12(-0.39%)
Sep 13, 2018	29.40	29.50	29.33	29.41	87,414	+0.12(+0.40%)
Sep 12, 2018	29.18	29.33	29.16	29.30	63,084	+0.09(+0.29%)
Sep 11, 2018	29.01	29.21	28.99	29.21	100,769	+0.05(+0.16%)
Sep 10, 2018	29.21	29.23	29.11	29.17	51,610	+0.12(+0.43%)
Sep 07, 2018	29.09	29.16	28.98	29.04	67,429	-0.15(-0.53%)
Sep 06, 2018	29.18	29.28	29.10	29.20	52,157	-0.02(-0.05%)
Sep 05, 2018	29.22	29.27	29.12	29.21	104,259	-0.07(-0.24%)
Sep 04, 2018	29.32	29.34	29.22	29.28	77,647	-0.34(-1.15%)
Aug 31, 2018		29.62	29.62	29.62	0	-0.19(-0.62%)
Aug 30, 2018	29.87	29.91	29.75	29.81	122,241	-0.31(-1.03%)
Aug 29, 2018	29.96	30.15	29.96	30.12	293,284	+0.14(+0.46%)
Aug 28, 2018	30.12	30.14	29.98	29.98	230,960	-0.08(-0.26%)
Aug 27, 2018	29.89	30.08	29.89	30.06	97,863	+0.29(+0.96%)
Aug 24, 2018	29.72	29.83	29.69	29.77	53,063	+0.19(+0.65%)
Aug 23, 2018	29.69	29.73	29.56	29.58	59,833	-0.33(-1.09%)
Aug 22, 2018	29.83	29.95	29.83	29.90	61,251	+0.06(+0.21%)
Aug 21, 2018	29.76	29.89	29.74	29.84	57,734	+0.18(+0.62%)
Aug 20, 2018	29.63	29.67	29.61	29.65	90,821	-0.01(-0.03%)
Aug 17, 2018	29.38	29.68	29.38	29.66	50,734	+0.30(+1.02%)
Aug 16, 2018	29.35	29.51	29.35	29.36	77,821	+0.13(+0.45%)
Aug 15, 2018	29.14	29.27	29.03	29.23	272,306	-0.23(-0.77%)
Aug 14, 2018	29.45	29.51	29.40	29.46	63,906	+0.13(+0.45%)
Aug 13, 2018	29.41	29.48	29.29	29.33	317,266	-0.15(-0.52%)
Aug 10, 2018	29.55	29.67	29.41	29.48	104,833	-0.49(-1.65%)
Aug 09, 2018	30.07	30.14	29.98	29.98	111,238	-0.15(-0.49%)
Aug 08, 2018	30.01	30.17	30.01	30.13	83,268	+0.07(+0.23%)
Aug 07, 2018	30.19	30.22	30.03	30.06	314,315	+0.09(+0.31%)
Aug 06, 2018	29.93	30.05	29.91	29.96	401,178	-0.14(-0.46%)
Aug 03, 2018	29.95	30.10	29.95	30.10	52,545	+0.09(+0.31%)
Aug 02, 2018	29.91	30.02	29.89	30.01	115,407	-0.22(-0.72%)
Aug 01, 2018	30.20	30.30	30.16	30.23	342,959	-0.15(-0.51%)
Jul 31, 2018	30.38	30.45	30.35	30.38	132,309	+0.10(+0.33%)
Jul 30, 2018	30.26	30.37	30.26	30.28	166,997	+0.05(+0.18%)
Jul 27, 2018	30.27	30.33	30.19	30.23	126,705	+0.05(+0.18%)
Jul 26, 2018	30.26	30.26	30.16	30.17	246,027	-0.18(-0.59%)
Jul 25, 2018	30.06	30.36	30.03	30.35	62,723	+0.25(+0.85%)
Jul 24, 2018	30.21	30.25	30.09	30.09	128,388	-0.02(-0.05%)
Jul 23, 2018	30.13	30.18	30.09	30.11	45,738	-0.05(-0.18%)
Jul 20, 2018	30.07	30.20	30.07	30.16	63,805	+0.29(+0.96%)
Jul 19, 2018	29.85	29.99	29.81	29.88	88,629	-0.19(-0.62%)
Jul 18, 2018	30.06	30.11	30.01	30.06	62,408	-0.06(-0.21%)
Jul 17, 2018	30.03	30.17	30.01	30.13	56,741	+0.00(+0.00%)
Jul 16, 2018	30.10	30.14	30.07	30.13	48,312	+0.05(+0.15%)
Jul 13, 2018	30.06	30.11	30.02	30.08	73,441	-0.03(-0.09%)
Jul 12, 2018	30.02	30.15	30.00	30.11	68,965	+0.30(+1.00%)
Jul 11, 2018	29.95	30.06	29.78	29.81	194,835	-0.43(-1.43%)
Jul 10, 2018	30.14	30.25	30.14	30.24	92,386	-0.02(-0.08%)
Jul 09, 2018	30.35	30.35	30.23	30.27	54,458	+0.09(+0.28%)
Jul 06, 2018	30.01	30.22	30.01	30.18	95,202	+0.20(+0.67%)
Jul 05, 2018	29.95	30.02	29.90	29.98	114,910	+0.35(+1.19%)
Jul 03, 2018		29.63	29.63	29.63	0	+0.20(+0.67%)

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.

S&P Dividend Intl SPDR (NY: DWX )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

S&P Dividend Intl SPDR (NY: DWX )

Historical Prices

Sections

Services