Indicators

S&P Dividend Intl SPDR (NY: DWX )

35.24 +0.01 (+0.03%)

Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	28.35	28.38	27.93	28.00	862,269	-0.19(-0.66%)
Feb 28, 2012	28.02	28.18	27.90	28.18	1,019,989	+0.18(+0.63%)
Feb 27, 2012	27.82	28.11	27.70	28.01	874,207	-0.07(-0.23%)
Feb 24, 2012	27.93	28.14	27.87	28.07	862,273	+0.38(+1.39%)
Feb 23, 2012	27.47	27.70	27.39	27.69	1,082,297	+0.07(+0.24%)
Feb 22, 2012	27.61	27.71	27.56	27.62	1,114,197	+0.15(+0.54%)
Feb 21, 2012	27.60	27.66	27.42	27.48	586,588	+0.01(+0.04%)
Feb 17, 2012	27.46	27.49	27.31	27.47	583,967	+0.32(+1.19%)
Feb 16, 2012	26.64	27.17	26.55	27.14	579,970	+0.23(+0.86%)
Feb 15, 2012	27.29	27.29	26.88	26.91	308,117	-0.31(-1.13%)
Feb 14, 2012	27.38	27.43	27.02	27.22	427,286	-0.35(-1.27%)
Feb 13, 2012	27.62	27.68	27.46	27.57	285,173	+0.31(+1.13%)
Feb 10, 2012	27.31	27.36	27.16	27.26	421,016	-0.60(-2.15%)
Feb 09, 2012	28.01	28.03	27.68	27.86	455,688	-0.08(-0.27%)
Feb 08, 2012	27.81	28.01	27.74	27.94	425,862	+0.16(+0.59%)
Feb 07, 2012	27.60	27.80	27.43	27.77	415,854	+0.05(+0.18%)
Feb 06, 2012	27.58	27.75	27.53	27.72	696,387	-0.30(-1.06%)
Feb 03, 2012	27.67	28.02	27.64	28.02	315,845	+0.57(+2.08%)
Feb 02, 2012	27.37	27.53	27.30	27.45	478,409	+0.19(+0.68%)

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.