Skip to main content

S&P Dividend Intl SPDR (NY: DWX )

35.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.17 31.21 30.95 31.04 150,624 +0.20(+0.64%)
May 23, 2011 30.86 30.97 30.69 30.84 163,220 -0.69(-2.18%)
May 20, 2011 31.82 31.82 31.36 31.53 153,275 -0.43(-1.35%)
May 19, 2011 31.84 31.97 31.63 31.96 109,917 +0.25(+0.79%)
May 18, 2011 31.51 31.75 31.35 31.71 159,606 +0.12(+0.38%)
May 17, 2011 31.50 31.60 31.17 31.59 286,184 +0.10(+0.31%)
May 16, 2011 31.54 31.78 31.40 31.49 220,227 -0.05(-0.17%)
May 13, 2011 31.95 31.95 31.27 31.54 232,283 -0.49(-1.53%)
May 12, 2011 31.94 32.13 31.65 32.03 253,701 +0.09(+0.29%)
May 11, 2011 32.39 32.39 31.77 31.94 216,599 -0.49(-1.53%)
May 10, 2011 32.27 32.46 32.18 32.43 315,461 +0.29(+0.89%)
May 09, 2011 32.02 32.17 31.76 32.15 330,725 +0.08(+0.26%)
May 06, 2011 32.63 32.66 31.89 32.06 448,621 -0.11(-0.36%)
May 05, 2011 32.73 32.73 31.93 32.18 499,966 -0.70(-2.12%)
May 04, 2011 33.30 33.34 32.74 32.87 1,205,308 -0.08(-0.25%)
May 03, 2011 33.16 33.24 32.85 32.96 224,918 -0.26(-0.78%)
May 02, 2011 33.18 33.22 33.16 33.22 119,461 -0.09(-0.28%)
Apr 29, 2011 33.25 33.42 33.19 33.31 118,354 +0.07(+0.22%)
Apr 28, 2011 33.09 33.28 33.07 33.24 236,473 +0.08(+0.24%)
Apr 27, 2011 32.85 33.18 32.63 33.16 121,585 +0.57(+1.76%)
Apr 26, 2011 32.49 32.64 32.36 32.59 100,641 +0.30(+0.92%)
Apr 25, 2011 32.22 32.32 32.12 32.29 74,906 -0.01(-0.02%)
Apr 21, 2011 32.34 32.36 32.11 32.30 126,685 +0.18(+0.55%)
Apr 20, 2011 32.10 32.16 31.98 32.12 144,425 +0.75(+2.39%)
Apr 19, 2011 31.27 31.38 31.14 31.37 128,207 +0.32(+1.02%)
Apr 18, 2011 31.19 31.19 30.74 31.05 82,435 -0.68(-2.13%)
Apr 15, 2011 31.78 31.91 31.53 31.73 126,389 -0.17(-0.52%)
Apr 14, 2011 31.57 31.93 31.54 31.90 142,900 +0.19(+0.59%)
Apr 13, 2011 31.93 32.01 31.62 31.71 153,555 -0.02(-0.05%)
Apr 12, 2011 31.78 31.89 31.56 31.72 85,739 -0.22(-0.68%)
Apr 11, 2011 32.18 32.18 31.82 31.94 415,656 +0.05(+0.15%)
Apr 08, 2011 32.06 32.06 31.79 31.90 129,830 +0.27(+0.86%)
Apr 07, 2011 31.79 31.79 31.40 31.63 100,036 -0.17(-0.52%)
Apr 06, 2011 31.71 31.79 31.63 31.79 58,062 +0.36(+1.16%)
Apr 05, 2011 31.29 31.49 31.23 31.43 78,575 +0.19(+0.60%)
Apr 04, 2011 31.22 31.36 31.19 31.24 91,186 +0.15(+0.49%)
Apr 01, 2011 30.91 31.15 30.67 31.09 119,165 +0.36(+1.19%)
Mar 31, 2011 30.77 30.78 30.58 30.72 121,122 -0.07(-0.24%)
Mar 30, 2011 30.50 30.82 30.50 30.80 125,045 +0.26(+0.85%)
Mar 29, 2011 30.32 30.54 30.24 30.54 145,215 +0.27(+0.89%)
Mar 28, 2011 30.43 30.46 30.24 30.27 173,810 +0.00(+0.00%)
Mar 25, 2011 30.37 30.49 30.22 30.27 54,836 -0.15(-0.50%)
Mar 24, 2011 30.27 30.43 30.07 30.42 43,019 +0.35(+1.18%)
Mar 23, 2011 29.93 30.14 29.80 30.06 54,938 +0.02(+0.07%)
Mar 22, 2011 30.14 30.14 29.90 30.04 77,459 +0.02(+0.05%)
Mar 21, 2011 29.90 30.06 29.88 30.03 83,495 +0.71(+2.41%)
Mar 18, 2011 29.55 29.55 29.19 29.32 107,841 +0.29(+1.00%)
Mar 17, 2011 28.97 29.14 28.89 29.03 134,785 +0.83(+2.94%)
Mar 16, 2011 28.93 28.99 27.92 28.20 81,108 -0.66(-2.29%)
Mar 15, 2011 28.76 29.01 28.70 28.86 129,528 -0.54(-1.82%)
Mar 14, 2011 29.23 29.40 29.10 29.40 92,820 -0.14(-0.47%)
Mar 11, 2011 29.08 29.56 29.08 29.53 45,021 +0.32(+1.09%)
Mar 10, 2011 29.43 29.56 29.11 29.22 91,184 -0.69(-2.31%)
Mar 09, 2011 29.71 29.92 29.71 29.91 39,212 +0.05(+0.17%)
Mar 08, 2011 29.66 29.90 29.53 29.85 66,763 +0.18(+0.59%)
Mar 07, 2011 30.01 30.12 29.59 29.68 57,597 -0.12(-0.40%)
Mar 04, 2011 29.99 29.99 29.61 29.80 80,052 -0.21(-0.71%)
Mar 03, 2011 29.94 30.03 29.79 30.01 60,691 +0.35(+1.16%)
Mar 02, 2011 29.66 29.87 29.59 29.67 55,340 +0.20(+0.68%)
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.