Indicators

S&P Dividend Intl SPDR (NY: DWX )

35.68 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	26.56	26.80	26.38	26.71	92,534	+0.38(+1.44%)
Nov 27, 2009	26.16	26.60	25.88	26.34	87,358	-1.11(-4.03%)
Nov 25, 2009	27.26	27.45	27.10	27.44	57,572	+0.41(+1.51%)
Nov 24, 2009	27.11	27.25	26.87	27.03	87,482	-0.04(-0.15%)
Nov 23, 2009	27.12	27.51	27.07	27.07	75,654	+0.37(+1.38%)
Nov 20, 2009	26.62	26.76	26.50	26.70	76,624	-0.20(-0.73%)
Nov 19, 2009	27.11	27.11	26.63	26.90	86,478	-0.62(-2.24%)
Nov 18, 2009	27.53	27.57	27.35	27.52	97,684	+0.16(+0.58%)
Nov 17, 2009	27.32	27.81	27.07	27.36	92,490	-0.24(-0.86%)
Nov 16, 2009	27.52	27.73	27.32	27.60	82,580	+0.33(+1.19%)
Nov 13, 2009	26.93	27.31	26.88	27.27	66,822	+0.38(+1.43%)
Nov 12, 2009	27.15	27.28	26.81	26.89	55,506	-0.40(-1.48%)
Nov 11, 2009	27.47	27.70	27.17	27.29	107,665	+0.20(+0.74%)
Nov 10, 2009	26.90	27.16	26.86	27.09	62,917	+0.11(+0.42%)
Nov 09, 2009	26.71	27.10	26.71	26.98	175,600	+0.73(+2.77%)
Nov 06, 2009	25.90	26.59	25.90	26.25	58,117	+0.07(+0.27%)
Nov 05, 2009	26.06	26.20	25.95	26.18	186,952	+0.46(+1.80%)
Nov 04, 2009	25.70	26.02	25.63	25.71	204,839	+0.35(+1.40%)
Nov 03, 2009	25.08	25.42	24.88	25.36	86,742	+0.00(+0.01%)

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.