Indicators

S&P Dividend Intl SPDR (NY: DWX )

35.45 -0.35 (-0.98%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.29	13.35	12.92	13.21	0	-0.08(-0.59%)
Feb 26, 2009	13.62	13.62	13.29	13.29	4,585	-0.13(-0.93%)
Feb 25, 2009	13.42	13.42	13.42	13.42	331	-0.04(-0.31%)
Feb 24, 2009	13.01	13.49	13.00	13.46	35,262	+0.49(+3.76%)
Feb 23, 2009	13.65	13.65	12.97	12.97	49,962	-0.54(-4.03%)
Feb 20, 2009	13.56	13.59	13.31	13.52	41,263	-0.37(-2.64%)
Feb 19, 2009	14.18	14.18	13.87	13.88	10,527	+0.11(+0.83%)
Feb 18, 2009	14.09	14.09	13.75	13.77	11,049	-0.20(-1.42%)
Feb 17, 2009	14.29	14.29	13.86	13.97	57,694	-1.11(-7.38%)
Feb 13, 2009	15.20	15.27	15.08	15.08	12,052	+0.16(+1.06%)
Feb 12, 2009	14.97	15.10	14.76	14.92	20,512	-0.38(-2.51%)
Feb 11, 2009	15.33	15.42	15.10	15.30	49,133	+0.18(+1.17%)
Feb 10, 2009	15.78	16.03	14.62	15.13	57,942	-0.97(-6.02%)
Feb 09, 2009	16.17	16.21	16.00	16.10	16,351	+0.27(+1.72%)
Feb 06, 2009	15.43	15.83	15.41	15.82	45,414	+0.72(+4.75%)
Feb 05, 2009	14.85	15.20	14.70	15.11	31,413	-0.02(-0.13%)
Feb 04, 2009	14.98	15.35	14.98	15.13	58,848	+0.38(+2.60%)
Feb 03, 2009	14.66	14.86	14.63	14.74	7,242	+0.36(+2.51%)

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.