Indicators

S&P Dividend Intl SPDR (NY: DWX )

35.09 -0.46 (-1.29%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	29.14	29.32	29.09	29.31	337,757	+0.53(+1.83%)
Jan 28, 2011	29.31	29.47	28.78	28.78	112,697	-0.74(-2.51%)
Jan 27, 2011	29.57	29.60	29.37	29.52	64,466	+0.12(+0.39%)
Jan 26, 2011	29.50	29.50	29.31	29.41	41,097	-0.10(-0.34%)
Jan 25, 2011	29.38	29.51	29.18	29.51	67,311	-0.18(-0.61%)
Jan 24, 2011	29.51	29.70	29.40	29.69	133,056	+0.01(+0.02%)
Jan 21, 2011	29.61	29.71	29.52	29.68	124,647	+0.49(+1.69%)
Jan 20, 2011	29.21	29.31	28.97	29.19	40,823	-0.05(-0.18%)
Jan 19, 2011	29.57	29.57	29.19	29.25	91,793	-0.15(-0.51%)
Jan 18, 2011	29.28	29.45	29.28	29.40	132,763	+0.19(+0.65%)
Jan 14, 2011	29.00	29.21	28.96	29.21	50,467	+0.24(+0.82%)
Jan 13, 2011	29.02	29.12	28.89	28.97	121,516	+0.19(+0.66%)
Jan 12, 2011	28.52	28.78	28.43	28.78	157,820	+0.66(+2.35%)
Jan 11, 2011	28.08	28.14	27.92	28.12	59,369	+0.16(+0.57%)
Jan 10, 2011	27.83	27.97	27.66	27.96	79,054	-0.11(-0.39%)
Jan 07, 2011	28.23	28.24	27.85	28.07	73,579	-0.12(-0.42%)
Jan 06, 2011	28.47	28.49	28.03	28.18	113,351	-0.41(-1.44%)
Jan 05, 2011	28.44	28.61	28.32	28.60	102,438	-0.19(-0.64%)
Jan 04, 2011	29.02	29.02	28.59	28.78	105,441	-0.05(-0.18%)

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.