Skip to main content

S&P Dividend Intl SPDR (NY: DWX )

36.52 -0.15 (-0.40%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 32.92 32.92 32.13 32.26 11,812 +0.12(+0.36%)
May 29, 2008 32.16 32.21 32.07 32.15 12,237 -0.34(-1.05%)
May 28, 2008 33.23 33.23 32.22 32.49 11,038 +0.04(+0.14%)
May 27, 2008 33.58 33.58 32.22 32.44 14,562 -0.40(-1.20%)
May 26, 2008 33.93 33.93 32.71 32.84 0 +0.00(+0.00%)
May 23, 2008 33.93 33.93 32.71 32.84 11,533 -0.42(-1.27%)
May 22, 2008 33.22 33.26 33.11 33.26 9,000 +0.22(+0.66%)
May 21, 2008 33.44 33.44 33.04 33.04 7,809 -0.32(-0.96%)
May 20, 2008 33.42 33.43 33.29 33.36 5,175 -0.26(-0.78%)
May 19, 2008 33.78 33.78 33.57 33.63 11,171 -0.20(-0.58%)
May 16, 2008 33.72 33.82 33.56 33.82 9,236 +0.36(+1.08%)
May 15, 2008 33.32 33.46 33.32 33.46 12,600 +0.04(+0.11%)
May 14, 2008 33.44 33.53 33.33 33.43 9,258 -0.02(-0.07%)
May 13, 2008 34.33 34.33 33.40 33.45 14,017 -0.09(-0.27%)
May 12, 2008 34.21 34.21 33.36 33.54 18,101 +0.12(+0.36%)
May 09, 2008 33.40 33.44 33.27 33.42 4,576 +0.06(+0.19%)
May 08, 2008 33.46 33.49 33.36 33.36 9,450 +0.23(+0.68%)
May 07, 2008 34.36 34.36 33.13 33.13 11,857 -0.51(-1.51%)
May 06, 2008 33.77 33.77 33.20 33.64 17,088 +0.46(+1.39%)
May 05, 2008 33.11 33.20 33.10 33.18 7,553 +0.21(+0.63%)
May 02, 2008 32.96 33.12 32.91 32.97 20,988 +0.47(+1.46%)
May 01, 2008 32.40 32.53 32.18 32.50 11,812 -0.11(-0.35%)
Apr 30, 2008 33.20 33.20 32.55 32.61 12,487 +0.17(+0.52%)
Apr 29, 2008 32.41 32.49 32.37 32.44 21,298 -0.47(-1.44%)
Apr 28, 2008 33.48 33.48 32.80 32.91 40,945 +0.19(+0.58%)
Apr 25, 2008 33.56 33.56 32.54 32.72 6,606 +0.08(+0.23%)
Apr 24, 2008 32.59 32.70 32.40 32.65 17,775 -0.35(-1.06%)
Apr 23, 2008 32.89 33.07 32.64 33.00 11,250 -0.28(-0.84%)
Apr 22, 2008 33.24 33.33 33.13 33.28 17,831 -0.28(-0.83%)
Apr 21, 2008 33.51 33.56 33.32 33.56 7,425 +0.05(+0.15%)
Apr 18, 2008 33.36 33.55 33.32 33.51 13,898 +0.18(+0.53%)
Apr 17, 2008 33.24 33.33 33.14 33.33 16,875 -0.19(-0.56%)
Apr 16, 2008 32.96 33.52 32.96 33.52 21,600 +1.09(+3.37%)
Apr 15, 2008 32.28 32.47 32.28 32.43 7,650 -0.03(-0.10%)
Apr 14, 2008 32.51 32.54 32.36 32.46 13,050 -0.01(-0.03%)
Apr 11, 2008 33.30 33.30 32.44 32.47 15,975 -0.43(-1.30%)
Apr 10, 2008 32.93 32.93 32.79 32.89 14,400 -0.11(-0.34%)
Apr 09, 2008 33.07 33.14 32.89 33.00 63,450 -0.08(-0.24%)
Apr 08, 2008 33.64 33.64 32.96 33.08 27,000 -0.49(-1.47%)
Apr 07, 2008 33.44 33.67 32.42 33.58 32,636 +0.17(+0.52%)
Apr 04, 2008 33.33 33.47 33.22 33.40 18,450 +0.03(+0.09%)
Apr 03, 2008 33.14 33.41 33.14 33.37 5,175 -0.32(-0.94%)
Apr 02, 2008 33.37 33.69 33.24 33.69 10,575 +0.31(+0.93%)
Apr 01, 2008 33.09 33.39 33.09 33.38 13,725 +0.80(+2.46%)
Mar 31, 2008 32.44 32.58 32.37 32.58 17,775 +0.11(+0.33%)
Mar 28, 2008 32.62 32.70 32.39 32.47 13,275 -0.20(-0.61%)
Mar 27, 2008 33.32 33.32 32.67 32.67 30,150 +0.28(+0.88%)
Mar 26, 2008 32.20 32.60 32.09 32.39 9,000 +0.33(+1.04%)
Mar 25, 2008 31.96 32.06 31.71 32.05 9,000 +0.92(+2.97%)
Mar 24, 2008 31.54 31.54 30.93 31.13 35,775 +0.48(+1.55%)
Mar 21, 2008 30.18 30.68 30.18 30.65 5,400 +0.00(+0.00%)
Mar 20, 2008 30.18 30.68 30.18 30.65 5,400 +0.05(+0.16%)
Mar 19, 2008 31.64 31.68 30.56 30.60 19,575 -1.46(-4.56%)
Mar 18, 2008 31.82 32.07 31.71 32.07 11,025 +0.85(+2.73%)
Mar 17, 2008 31.15 31.45 30.82 31.21 20,025 -0.86(-2.69%)
Mar 14, 2008 33.72 34.09 31.91 32.08 95,176 -0.70(-2.13%)
Mar 13, 2008 32.21 32.79 31.96 32.77 37,350 +0.11(+0.34%)
Mar 12, 2008 32.80 32.95 32.61 32.66 72,090 -0.00(-0.01%)
Mar 11, 2008 32.76 32.76 32.23 32.67 51,075 +0.91(+2.85%)
Mar 10, 2008 32.36 32.36 31.71 31.76 47,250 -0.53(-1.65%)
Mar 07, 2008 32.36 32.83 32.16 32.29 12,825 -0.31(-0.94%)
Mar 06, 2008 33.09 33.09 32.56 32.60 17,325 -0.36(-1.11%)
Mar 05, 2008 32.89 33.13 32.78 32.96 19,350 +0.42(+1.30%)
Mar 04, 2008 32.56 32.62 32.22 32.54 16,650 -0.53(-1.60%)
Mar 03, 2008 33.02 33.12 32.66 33.07 20,475 -0.06(-0.19%)
Feb 29, 2008 33.56 33.56 33.05 33.13 27,900 -0.86(-2.54%)
Feb 28, 2008 33.82 34.22 33.73 34.00 33,300 -0.16(-0.47%)
Feb 27, 2008 33.89 34.37 33.84 34.16 28,800 +0.20(+0.59%)
Feb 26, 2008 33.60 34.17 33.47 33.96 77,625 +0.60(+1.80%)
Feb 25, 2008 32.96 33.37 32.78 33.36 16,425 +1.12(+3.48%)
Feb 22, 2008 32.22 32.23 32.11 32.23 1,575 -0.08(-0.25%)
Feb 21, 2008 32.62 32.62 32.32 32.32 6,075 +0.10(+0.30%)
Feb 20, 2008 31.62 32.22 31.62 32.22 1,800 -0.26(-0.79%)
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.