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 (%)
Jul 31, 2017	30.29	30.41	30.24	30.36	130,826	+0.04(+0.12%)
Jul 28, 2017	30.22	30.33	30.18	30.32	81,447	+0.04(+0.13%)
Jul 27, 2017	30.48	30.53	30.20	30.28	212,612	-0.11(-0.35%)
Jul 26, 2017	30.21	30.44	30.19	30.39	115,696	+0.20(+0.67%)
Jul 25, 2017	30.30	30.32	30.15	30.18	489,639	-0.02(-0.05%)
Jul 24, 2017	30.19	30.21	30.11	30.20	103,206	-0.03(-0.10%)
Jul 21, 2017	30.18	30.23	30.14	30.23	106,790	+0.01(+0.02%)
Jul 20, 2017	30.10	30.26	30.10	30.22	95,414	+0.14(+0.48%)
Jul 19, 2017	30.01	30.10	30.00	30.08	119,034	+0.19(+0.63%)
Jul 18, 2017	29.90	29.91	29.84	29.89	140,430	+0.10(+0.33%)
Jul 17, 2017	29.81	29.84	29.73	29.79	163,614	-0.05(-0.15%)
Jul 14, 2017	29.70	29.86	29.68	29.84	120,913	+0.30(+1.02%)
Jul 13, 2017	29.46	29.56	29.43	29.54	86,127	+0.11(+0.36%)
Jul 12, 2017	29.27	29.46	29.27	29.43	166,372	+0.23(+0.77%)
Jul 11, 2017	29.12	29.23	29.06	29.21	112,386	-0.04(-0.13%)
Jul 10, 2017	29.16	29.27	29.16	29.24	110,580	+0.05(+0.18%)
Jul 07, 2017	29.12	29.23	29.07	29.19	139,875	+0.05(+0.18%)
Jul 06, 2017	29.16	29.21	29.09	29.14	477,508	-0.18(-0.62%)
Jul 05, 2017	29.21	29.32	29.15	29.32	141,022	-0.07(-0.23%)

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.