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 29, 2017	30.59	30.73	30.53	30.67	135,332	+0.16(+0.52%)
Sep 28, 2017	30.41	30.56	30.41	30.51	116,294	+0.02(+0.05%)
Sep 27, 2017	30.45	30.51	30.40	30.50	153,363	-0.10(-0.32%)
Sep 26, 2017	30.61	30.63	30.47	30.59	137,543	-0.08(-0.25%)
Sep 25, 2017	30.67	30.76	30.61	30.67	111,616	-0.10(-0.32%)
Sep 22, 2017	30.80	30.89	30.75	30.77	110,113	+0.00(+0.00%)
Sep 21, 2017	30.69	30.81	30.69	30.77	124,831	-0.13(-0.42%)
Sep 20, 2017	30.97	31.08	30.76	30.90	95,372	-0.10(-0.32%)
Sep 19, 2017	30.94	31.04	30.91	31.00	109,457	+0.08(+0.27%)
Sep 18, 2017	31.01	31.06	30.88	30.91	119,869	-0.10(-0.33%)
Sep 15, 2017	31.03	31.06	30.95	31.02	96,243	+0.03(+0.11%)
Sep 14, 2017	30.86	31.00	30.83	30.98	92,535	+0.07(+0.22%)
Sep 13, 2017	31.07	31.07	30.89	30.91	92,362	-0.21(-0.68%)
Sep 12, 2017	31.11	31.16	31.03	31.13	119,997	-0.04(-0.12%)
Sep 11, 2017	31.11	31.20	31.10	31.16	127,367	+0.20(+0.66%)
Sep 08, 2017	31.02	31.05	30.96	30.96	98,788	-0.04(-0.12%)
Sep 07, 2017	30.93	31.02	30.88	31.00	258,024	+0.26(+0.83%)
Sep 06, 2017	30.61	30.80	30.61	30.74	292,309	+0.16(+0.52%)
Sep 05, 2017	30.65	30.67	30.44	30.58	282,154	-0.16(-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.