Indicators

S&P Dividend Intl SPDR (NY: DWX )

35.23 +0.14 (+0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	27.31	27.40	27.29	27.40	174,811	+0.10(+0.38%)
Jan 30, 2017	27.31	27.31	27.19	27.30	170,908	-0.24(-0.88%)
Jan 27, 2017	27.60	27.60	27.48	27.54	180,101	-0.02(-0.08%)
Jan 26, 2017	27.64	27.67	27.56	27.56	174,942	-0.11(-0.40%)
Jan 25, 2017	27.62	27.70	27.56	27.68	214,920	+0.09(+0.32%)
Jan 24, 2017	27.34	27.61	27.34	27.59	177,497	+0.29(+1.05%)
Jan 23, 2017	27.28	27.33	27.19	27.30	135,928	+0.05(+0.19%)
Jan 20, 2017	27.14	27.26	27.12	27.25	270,191	+0.10(+0.35%)
Jan 19, 2017	27.16	27.18	27.05	27.15	167,572	-0.06(-0.22%)
Jan 18, 2017	27.36	27.37	27.15	27.21	177,701	-0.18(-0.67%)
Jan 17, 2017	27.37	27.45	27.37	27.39	177,670	+0.04(+0.13%)
Jan 13, 2017		27.36	27.36	27.36	0	+0.01(+0.05%)
Jan 12, 2017	27.29	27.37	27.24	27.34	165,700	+0.20(+0.73%)
Jan 11, 2017	26.88	27.20	26.84	27.14	264,600	+0.21(+0.79%)
Jan 10, 2017	26.95	27.04	26.89	26.93	211,743	+0.02(+0.08%)
Jan 09, 2017	26.89	26.98	26.85	26.91	232,619	+0.00(+0.00%)
Jan 06, 2017	26.97	26.98	26.88	26.91	181,530	-0.21(-0.79%)
Jan 05, 2017	26.93	27.13	26.91	27.12	148,510	+0.21(+0.79%)
Jan 04, 2017	26.76	26.91	26.74	26.91	375,714	+0.24(+0.88%)

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.