Skip to main content

S&P Dividend Intl SPDR (NY: DWX )

34.39 -0.23 (-0.66%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 29.63 29.63 29.63 0 -0.19(-0.62%)
Aug 30, 2018 29.87 29.91 29.76 29.81 122,233 -0.31(-1.03%)
Aug 29, 2018 29.97 30.16 29.97 30.12 293,264 +0.14(+0.46%)
Aug 28, 2018 30.12 30.14 29.98 29.98 230,945 -0.08(-0.26%)
Aug 27, 2018 29.89 30.08 29.89 30.06 97,857 +0.29(+0.96%)
Aug 24, 2018 29.72 29.83 29.69 29.77 53,060 +0.19(+0.65%)
Aug 23, 2018 29.70 29.73 29.56 29.58 59,829 -0.33(-1.09%)
Aug 22, 2018 29.83 29.95 29.83 29.90 61,246 +0.06(+0.21%)
Aug 21, 2018 29.76 29.90 29.74 29.84 57,730 +0.18(+0.62%)
Aug 20, 2018 29.63 29.67 29.61 29.66 90,815 -0.01(-0.03%)
Aug 17, 2018 29.38 29.68 29.38 29.66 50,730 +0.30(+1.02%)
Aug 16, 2018 29.36 29.51 29.36 29.37 77,815 +0.13(+0.45%)
Aug 15, 2018 29.15 29.27 29.03 29.24 272,287 -0.23(-0.77%)
Aug 14, 2018 29.45 29.51 29.40 29.46 63,902 +0.13(+0.45%)
Aug 13, 2018 29.41 29.48 29.29 29.33 317,245 -0.15(-0.52%)
Aug 10, 2018 29.56 29.67 29.42 29.49 104,826 -0.49(-1.65%)
Aug 09, 2018 30.07 30.14 29.98 29.98 111,230 -0.15(-0.49%)
Aug 08, 2018 30.01 30.17 30.01 30.13 83,263 +0.07(+0.23%)
Aug 07, 2018 30.19 30.22 30.03 30.06 314,294 +0.09(+0.31%)
Aug 06, 2018 29.93 30.05 29.91 29.97 401,151 -0.14(-0.46%)
Aug 03, 2018 29.95 30.10 29.95 30.10 52,542 +0.09(+0.31%)
Aug 02, 2018 29.91 30.02 29.89 30.01 115,399 -0.22(-0.72%)
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.