Skip to main content

S&P Dividend Intl SPDR (NY: DWX )

38.85 -0.16 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 34.84 35.20 35.18 48,586 +0.28(+0.80%)
Jan 28, 2022 34.60 34.91 34.58 34.91 73,830 +0.17(+0.49%)
Jan 27, 2022 34.86 35.02 34.69 34.74 73,688 +0.14(+0.41%)
Jan 26, 2022 34.97 35.05 34.51 34.59 46,391 -0.14(-0.41%)
Jan 25, 2022 34.51 34.82 34.35 34.74 137,287 +0.04(+0.13%)
Jan 24, 2022 34.48 34.70 34.12 34.69 172,824 -0.10(-0.28%)
Jan 21, 2022 35.20 35.20 34.79 34.79 356,473 -0.27(-0.77%)
Jan 20, 2022 35.35 35.43 35.06 35.06 62,337 -0.23(-0.66%)
Jan 19, 2022 35.44 35.44 35.25 35.29 95,119 -0.04(-0.13%)
Jan 18, 2022 35.35 35.39 35.22 35.34 45,188 -0.23(-0.66%)
Jan 14, 2022 35.57 0 -0.02(-0.05%)
Jan 13, 2022 35.75 35.79 35.59 35.59 90,997 +0.13(+0.38%)
Jan 12, 2022 35.30 35.50 35.28 35.45 63,636 +0.22(+0.61%)
Jan 11, 2022 34.99 35.29 34.96 35.24 102,540 +0.26(+0.74%)
Jan 10, 2022 34.77 34.98 34.73 34.98 54,741 -0.06(-0.18%)
Jan 07, 2022 34.79 35.04 34.79 35.04 28,795 +0.25(+0.72%)
Jan 06, 2022 34.88 34.93 34.78 34.79 32,511 -0.12(-0.34%)
Jan 05, 2022 35.16 35.24 34.87 34.91 53,161 -0.21(-0.59%)
Jan 04, 2022 35.03 35.17 35.02 35.11 50,567 +0.08(+0.23%)
Jan 03, 2022 34.96 35.06 34.92 35.03 37,020 +0.18(+0.51%)
Dec 31, 2021 34.86 35.00 34.81 34.85 68,259 +0.01(+0.03%)
Dec 30, 2021 34.85 35.00 34.84 34.84 53,976 -0.08(-0.23%)
Dec 29, 2021 34.81 35.01 34.81 34.92 95,978 +0.06(+0.18%)
Dec 28, 2021 34.75 34.91 34.73 34.86 77,715 +0.20(+0.57%)
Dec 27, 2021 34.58 34.70 34.57 34.66 51,049 +0.11(+0.31%)
Dec 23, 2021 34.48 34.58 34.41 34.56 68,529 +0.13(+0.39%)
Dec 22, 2021 34.14 34.42 34.10 34.42 69,602 +0.15(+0.45%)
Dec 21, 2021 34.06 34.27 34.06 34.27 77,929 +0.34(+1.00%)
Dec 20, 2021 33.75 33.96 33.73 33.93 78,779 -0.09(-0.26%)
Dec 17, 2021 34.08 34.19 33.98 34.02 33,089 -0.04(-0.13%)
Dec 16, 2021 34.08 34.20 34.02 34.06 63,050 +0.05(+0.16%)
Dec 15, 2021 33.74 34.01 33.66 34.01 53,405 +0.31(+0.92%)
Dec 14, 2021 33.81 33.81 33.60 33.70 52,514 -0.12(-0.37%)
Dec 13, 2021 33.89 33.89 33.78 33.82 19,968 -0.25(-0.73%)
Dec 10, 2021 34.11 34.11 33.93 34.07 27,686 +0.18(+0.52%)
Dec 09, 2021 33.97 34.01 33.87 33.89 72,907 -0.13(-0.39%)
Dec 08, 2021 34.06 34.10 33.99 34.03 80,449 -0.04(-0.13%)
Dec 07, 2021 34.01 34.07 33.95 34.07 83,190 +0.22(+0.65%)
Dec 06, 2021 33.73 33.88 33.62 33.85 62,008 +0.35(+1.06%)
Dec 03, 2021 33.65 33.65 33.39 33.49 66,306 +0.01(+0.03%)
Dec 02, 2021 33.41 33.58 33.40 33.49 132,976 +0.27(+0.83%)
Dec 01, 2021 33.75 33.75 33.21 33.21 160,372 -0.22(-0.66%)
Nov 30, 2021 33.59 33.61 33.50 33.43 76,185 -0.18(-0.53%)
Nov 29, 2021 33.73 33.73 33.51 33.61 62,256 -0.01(-0.03%)
Nov 26, 2021 33.69 33.75 33.54 33.62 54,676 -0.41(-1.20%)
Nov 24, 2021 33.86 34.06 33.86 34.03 38,871 -0.04(-0.13%)
Nov 23, 2021 33.96 34.07 33.93 34.07 39,653 +0.13(+0.39%)
Nov 22, 2021 34.09 34.12 33.94 33.94 18,319 -0.19(-0.55%)
Nov 19, 2021 34.20 34.25 34.12 34.12 29,697 -0.22(-0.65%)
Nov 18, 2021 34.27 34.37 34.35 34.35 25,529 +0.00(+0.00%)
Nov 17, 2021 34.33 34.38 34.28 34.35 20,939 -0.02(-0.05%)
Nov 16, 2021 34.44 34.53 34.33 34.36 33,736 -0.12(-0.33%)
Nov 15, 2021 34.57 34.62 34.48 34.48 37,927 -0.06(-0.18%)
Nov 12, 2021 34.47 34.57 34.45 34.54 18,461 +0.11(+0.31%)
Nov 11, 2021 34.52 34.53 34.43 34.43 29,759 -0.08(-0.23%)
Nov 10, 2021 34.70 34.51 38,914 -0.20(-0.56%)
Nov 09, 2021 34.69 34.74 34.58 34.71 190,329 +0.01(+0.03%)
Nov 08, 2021 34.74 34.77 34.65 34.70 25,440 -0.10(-0.28%)
Nov 05, 2021 34.80 34.84 34.75 34.80 28,255 -0.05(-0.14%)
Nov 04, 2021 34.89 34.89 34.75 34.85 21,148 -0.03(-0.08%)
Nov 03, 2021 34.58 34.94 34.57 34.88 33,503 +0.24(+0.69%)
Nov 02, 2021 34.62 34.70 34.62 34.64 26,555 -0.06(-0.18%)
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.