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 (%)
Sep 28, 2012	26.52	26.52	26.23	26.26	338,565	-0.51(-1.91%)
Sep 27, 2012	26.65	26.84	26.44	26.77	238,673	+0.38(+1.43%)
Sep 26, 2012	26.50	26.54	26.32	26.40	301,188	-0.38(-1.41%)
Sep 25, 2012	27.18	27.28	26.77	26.77	498,968	-0.31(-1.14%)
Sep 24, 2012	27.02	27.16	26.93	27.08	893,394	-0.10(-0.35%)
Sep 21, 2012	27.38	27.42	27.17	27.18	416,774	+0.07(+0.24%)
Sep 20, 2012	27.02	27.12	26.81	27.11	365,872	-0.19(-0.69%)
Sep 19, 2012	27.33	27.41	27.17	27.30	488,115	-0.01(-0.02%)
Sep 18, 2012	27.37	27.42	27.19	27.31	367,872	-0.30(-1.08%)
Sep 17, 2012	27.75	27.82	27.54	27.61	1,047,469	-0.22(-0.80%)
Sep 14, 2012	27.80	28.07	27.76	27.83	957,316	+0.26(+0.96%)
Sep 13, 2012	27.07	27.64	26.92	27.57	639,279	+0.37(+1.35%)
Sep 12, 2012	27.24	27.26	27.11	27.20	558,587	+0.21(+0.77%)
Sep 11, 2012	26.82	27.12	26.81	26.99	655,092	+0.32(+1.21%)
Sep 10, 2012	26.79	26.92	26.67	26.67	383,821	-0.25(-0.92%)
Sep 07, 2012	26.73	26.92	26.69	26.92	676,320	+0.49(+1.87%)
Sep 06, 2012	25.86	26.45	25.86	26.42	527,956	+0.78(+3.04%)
Sep 05, 2012	25.74	25.74	25.57	25.64	258,850	-0.13(-0.51%)

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.