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 (%)
Mar 27, 2024 35.07 35.26 35.07 35.25 154,435 +0.27(+0.77%)
Mar 26, 2024 35.08 35.10 34.98 34.98 30,213 -0.10(-0.29%)
Mar 25, 2024 35.10 35.15 35.06 35.08 32,388 -0.06(-0.17%)
Mar 22, 2024 35.24 35.26 35.10 35.14 69,444 -0.12(-0.34%)
Mar 21, 2024 35.43 35.43 35.26 35.26 21,331 -0.22(-0.62%)
Mar 20, 2024 35.08 35.48 35.08 35.48 35,992 +0.30(+0.85%)
Mar 19, 2024 35.04 35.21 35.04 35.18 30,571 +0.14(+0.40%)
Mar 18, 2024 35.19 35.19 35.04 35.04 12,007 -0.12(-0.34%)
Mar 15, 2024 35.15 35.19 35.08 35.16 22,169 +0.03(+0.07%)
Mar 14, 2024 35.38 35.38 35.04 35.13 19,302 -0.32(-0.90%)
Mar 13, 2024 35.40 35.48 35.39 35.45 21,292 +0.08(+0.23%)
Mar 12, 2024 35.42 35.42 35.28 35.37 28,294 -0.01(-0.03%)
Mar 11, 2024 35.34 35.44 35.28 35.38 23,574 -0.12(-0.34%)
Mar 08, 2024 35.55 35.60 35.44 35.50 19,146 +0.17(+0.48%)
Mar 07, 2024 35.23 35.34 35.23 35.33 18,993 +0.38(+1.08%)
Mar 06, 2024 34.89 35.01 34.84 34.95 19,347 +0.42(+1.21%)
Mar 05, 2024 34.60 34.67 34.53 34.54 25,820 +0.05(+0.14%)
Mar 04, 2024 34.42 34.53 34.39 34.49 54,549 -0.05(-0.14%)
Mar 01, 2024 34.47 34.56 34.32 34.54 26,131 +0.15(+0.43%)
Feb 29, 2024 34.52 34.57 34.30 34.39 73,350 +0.02(+0.06%)
Feb 28, 2024 34.38 34.38 34.29 34.37 359,435 -0.23(-0.66%)
Feb 27, 2024 34.59 34.60 34.50 34.60 24,215 +0.11(+0.32%)
Feb 26, 2024 34.66 34.70 34.45 34.49 26,075 -0.23(-0.66%)
Feb 23, 2024 34.71 34.73 34.63 34.72 20,411 +0.00(+0.00%)
Feb 22, 2024 34.70 34.74 34.58 34.72 24,753 -0.05(-0.14%)
Feb 21, 2024 34.62 34.77 34.62 34.77 42,149 +0.18(+0.52%)
Feb 20, 2024 34.56 34.74 34.56 34.59 35,732 +0.23(+0.67%)
Feb 16, 2024 34.22 34.44 34.22 34.36 81,171 +0.05(+0.15%)
Feb 15, 2024 34.15 34.33 34.15 34.31 40,613 +0.38(+1.11%)
Feb 14, 2024 33.88 33.97 33.85 33.93 17,050 +0.14(+0.41%)
Feb 13, 2024 34.00 34.00 33.68 33.79 67,101 -0.52(-1.51%)
Feb 12, 2024 34.12 34.34 34.12 34.31 38,188 +0.25(+0.73%)
Feb 09, 2024 34.05 34.12 33.95 34.06 22,842 -0.06(-0.18%)
Feb 08, 2024 34.25 34.25 34.06 34.12 126,152 -0.27(-0.79%)
Feb 07, 2024 34.46 34.51 34.37 34.39 20,785 -0.17(-0.48%)
Feb 06, 2024 34.29 34.56 34.29 34.56 30,600 +0.15(+0.45%)
Feb 05, 2024 34.53 34.53 34.30 34.40 48,157 -0.40(-1.16%)
Feb 02, 2024 34.90 34.90 34.64 34.81 21,459 -0.29(-0.82%)
Feb 01, 2024 34.94 35.13 34.88 35.09 24,535 +0.18(+0.51%)
Jan 31, 2024 35.09 35.21 34.88 34.92 11,210 -0.07(-0.20%)
Jan 30, 2024 34.92 34.99 34.84 34.98 44,444 +0.00(+0.00%)
Jan 29, 2024 34.89 35.03 34.78 34.98 56,556 +0.11(+0.31%)
Jan 26, 2024 34.90 34.94 34.84 34.88 16,056 +0.11(+0.31%)
Jan 25, 2024 34.83 34.83 34.67 34.77 54,342 -0.09(-0.26%)
Jan 24, 2024 35.06 35.06 34.83 34.86 26,279 +0.13(+0.37%)
Jan 23, 2024 34.74 34.75 34.60 34.73 32,959 -0.14(-0.40%)
Jan 22, 2024 34.87 34.98 34.85 34.87 33,735 +0.14(+0.40%)
Jan 19, 2024 34.61 34.75 34.50 34.73 104,315 +0.12(+0.35%)
Jan 18, 2024 34.60 34.64 34.49 34.61 24,183 -0.12(-0.34%)
Jan 17, 2024 34.67 34.73 34.57 34.73 30,167 -0.34(-0.98%)
Jan 16, 2024 35.29 35.29 35.03 35.07 47,784 -0.42(-1.20%)
Jan 12, 2024 35.58 35.64 35.47 35.49 18,881 +0.10(+0.28%)
Jan 11, 2024 35.45 35.58 35.18 35.39 29,049 -0.05(-0.14%)
Jan 10, 2024 35.36 35.45 35.33 35.44 61,288 +0.07(+0.20%)
Jan 09, 2024 35.31 35.38 35.29 35.37 26,286 -0.20(-0.56%)
Jan 08, 2024 35.37 35.58 35.34 35.57 29,614 +0.23(+0.65%)
Jan 05, 2024 35.20 35.51 35.20 35.34 286,628 +0.12(+0.34%)
Jan 04, 2024 35.07 35.30 35.07 35.22 45,348 +0.16(+0.45%)
Jan 03, 2024 34.93 35.12 34.81 35.06 55,845 -0.08(-0.23%)
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.