Skip to main content

S&P Dividend Intl SPDR (NY: DWX )

35.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.20 15.25 14.64 14.76 0 -0.35(-2.34%)
Jan 29, 2009 15.27 15.31 15.11 15.12 82,214 -0.73(-4.60%)
Jan 28, 2009 15.93 16.00 15.78 15.85 10,547 +0.77(+5.13%)
Jan 27, 2009 15.17 15.19 15.02 15.07 9,454 +0.27(+1.80%)
Jan 26, 2009 14.42 15.13 14.42 14.81 29,255 +0.40(+2.77%)
Jan 23, 2009 14.03 14.41 13.80 14.41 10,994 -0.12(-0.85%)
Jan 22, 2009 14.42 14.55 14.21 14.53 18,915 -0.42(-2.79%)
Jan 21, 2009 14.63 14.96 14.34 14.95 11,467 +0.52(+3.61%)
Jan 20, 2009 15.17 15.17 14.34 14.43 41,919 -1.59(-9.93%)
Jan 16, 2009 16.34 16.34 15.72 16.02 47,713 -0.03(-0.18%)
Jan 15, 2009 16.23 16.23 15.57 16.05 10,813 -0.02(-0.12%)
Jan 14, 2009 16.57 16.57 15.92 16.07 27,896 -1.62(-9.18%)
Jan 13, 2009 16.83 17.72 16.70 17.69 55,037 +0.57(+3.34%)
Jan 12, 2009 17.58 17.58 16.99 17.12 40,432 -0.43(-2.45%)
Jan 09, 2009 18.03 18.03 17.55 17.55 7,266 -0.46(-2.54%)
Jan 08, 2009 17.74 18.01 17.74 18.01 14,047 +0.15(+0.85%)
Jan 07, 2009 18.33 18.33 17.70 17.85 11,386 -0.36(-1.97%)
Jan 06, 2009 18.18 18.29 17.99 18.21 24,916 +0.32(+1.82%)
Jan 05, 2009 17.72 17.91 17.51 17.89 18,348 +0.09(+0.50%)
Jan 02, 2009 17.54 17.80 17.44 17.80 0 +0.59(+3.45%)
Jan 01, 2009 17.11 17.42 17.10 17.21 0 +0.00(+0.00%)
Dec 31, 2008 17.11 17.42 17.10 17.21 54,013 +0.26(+1.53%)
Dec 30, 2008 16.81 17.51 16.81 16.95 15,459 +0.20(+1.19%)
Dec 29, 2008 16.96 17.51 16.59 16.75 37,682 -0.06(-0.35%)
Dec 26, 2008 16.76 16.81 16.56 16.81 2,821 +0.17(+1.03%)
Dec 24, 2008 16.65 16.65 16.48 16.63 29,371 +0.09(+0.53%)
Dec 23, 2008 16.75 16.75 16.47 16.55 11,258 +0.28(+1.72%)
Dec 22, 2008 16.77 16.77 16.24 16.27 70,115 -0.36(-2.18%)
Dec 19, 2008 16.72 16.72 16.59 16.63 5,281 -0.28(-1.65%)
Dec 18, 2008 17.49 17.49 16.91 16.91 6,313 -0.44(-2.53%)
Dec 17, 2008 17.21 18.21 17.21 17.35 12,698 +0.12(+0.71%)
Dec 16, 2008 16.59 17.22 16.36 17.22 37,160 +0.88(+5.37%)
Dec 15, 2008 16.51 16.51 16.16 16.35 6,512 -0.05(-0.31%)
Dec 12, 2008 16.12 16.40 16.01 16.40 12,453 +0.04(+0.23%)
Dec 11, 2008 16.35 16.71 16.35 16.36 6,053 -0.11(-0.65%)
Dec 10, 2008 16.39 16.47 16.27 16.47 11,536 +0.31(+1.95%)
Dec 09, 2008 15.28 16.21 15.28 16.15 48,430 +0.14(+0.87%)
Dec 08, 2008 15.52 16.14 15.52 16.01 18,620 +0.93(+6.18%)
Dec 05, 2008 14.77 15.21 14.52 15.08 19,664 +0.04(+0.27%)
Dec 04, 2008 15.37 15.55 15.04 15.04 29,253 -0.33(-2.15%)
Dec 03, 2008 15.29 15.53 15.16 15.37 24,741 +0.16(+1.07%)
Dec 02, 2008 15.35 15.51 15.05 15.21 20,180 +0.10(+0.65%)
Dec 01, 2008 15.62 15.62 14.96 15.11 10,175 -0.62(-3.94%)
Nov 28, 2008 15.89 15.89 15.71 15.73 5,172 -0.22(-1.39%)
Nov 26, 2008 15.51 15.99 15.14 15.95 3,746 +0.45(+2.89%)
Nov 25, 2008 15.91 15.97 15.50 15.50 5,734 -0.07(-0.44%)
Nov 24, 2008 14.71 15.57 14.71 15.57 8,046 +1.19(+8.28%)
Nov 21, 2008 14.25 14.38 13.75 14.38 4,755 +0.46(+3.29%)
Nov 20, 2008 14.42 14.59 13.78 13.92 14,890 -0.84(-5.70%)
Nov 19, 2008 15.31 15.31 14.76 14.76 4,394 -0.40(-2.63%)
Nov 18, 2008 15.54 15.54 15.16 15.16 1,422 -0.37(-2.38%)
Nov 17, 2008 15.52 15.71 15.47 15.53 11,083 -0.14(-0.88%)
Nov 14, 2008 16.20 16.20 15.67 15.67 3,098 -0.79(-4.81%)
Nov 13, 2008 15.65 16.46 15.17 16.46 12,095 +0.73(+4.61%)
Nov 12, 2008 16.37 16.37 15.74 15.74 13,862 -0.94(-5.65%)
Nov 11, 2008 17.08 17.08 16.39 16.68 18,031 -0.60(-3.47%)
Nov 10, 2008 18.09 18.66 17.28 17.28 10,368 -0.43(-2.42%)
Nov 07, 2008 17.23 17.77 17.23 17.71 23,415 +0.84(+4.99%)
Nov 06, 2008 18.61 18.61 16.86 16.86 15,514 -1.32(-7.25%)
Nov 05, 2008 18.52 18.95 18.17 18.18 22,490 -0.84(-4.42%)
Nov 04, 2008 18.61 19.18 18.61 19.03 14,555 +1.46(+8.34%)
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.