Indicators

S&P Dividend Intl SPDR (NY: DWX )

35.14 +0.18 (+0.51%)

Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	23.25	23.59	23.12	23.25	51,215	-0.24(-1.03%)
May 27, 2010	22.96	23.51	22.92	23.49	86,540	+1.09(+4.87%)
May 26, 2010	22.74	22.86	22.26	22.40	49,356	-0.26(-1.16%)
May 25, 2010	21.97	22.71	21.81	22.66	128,679	-0.14(-0.61%)
May 24, 2010	23.04	23.29	22.73	22.80	44,854	-0.46(-1.96%)
May 21, 2010	22.48	23.30	22.43	23.26	87,294	+0.57(+2.49%)
May 20, 2010	22.50	23.05	22.50	22.69	87,952	-0.75(-3.19%)
May 19, 2010	23.37	23.52	23.03	23.44	506,439	+0.13(+0.55%)
May 18, 2010	24.13	24.13	23.15	23.31	107,468	-0.50(-2.10%)
May 17, 2010	23.79	23.98	23.21	23.81	86,003	-0.15(-0.62%)
May 14, 2010	23.96	24.54	23.71	23.96	121,776	-0.64(-2.60%)
May 13, 2010	24.83	24.93	24.55	24.60	77,756	-0.42(-1.66%)
May 12, 2010	24.78	25.35	24.78	25.02	57,318	+0.45(+1.84%)
May 11, 2010	24.78	24.89	24.49	24.57	117,549	-0.28(-1.14%)
May 10, 2010	24.74	24.87	24.67	24.85	341,121	+1.56(+6.71%)
May 07, 2010	23.15	23.71	22.35	23.29	417,651	-0.35(-1.47%)
May 06, 2010	24.42	26.75	0.0000	23.64	403	-1.05(-4.26%)
May 05, 2010	24.67	24.91	24.59	24.69	182,378	-0.66(-2.62%)
May 04, 2010	25.81	25.81	25.20	25.35	150,327	-1.13(-4.27%)

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.