Skip to main content
You have permission to edit this article.
Edit

S&P Dividend Intl SPDR (NY: DWX )

37.42 -0.08 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 37.25 37.54 37.21 37.42 76,486 -0.08(-0.20%)
May 23, 2022 37.34 37.53 37.30 37.50 54,892 +0.51(+1.38%)
May 20, 2022 37.03 37.07 36.67 36.99 48,782 +0.18(+0.49%)
May 19, 2022 36.62 36.98 36.58 36.81 115,549 +0.28(+0.77%)
May 18, 2022 36.75 36.84 36.49 36.53 34,461 -0.37(-1.00%)
May 17, 2022 36.84 36.95 36.76 36.90 47,268 +0.34(+0.93%)
May 16, 2022 36.28 36.64 36.28 36.56 45,858 +0.23(+0.63%)
May 13, 2022 35.96 36.34 35.96 36.33 93,425 +0.60(+1.68%)
May 12, 2022 35.82 35.96 35.57 35.73 203,199 -0.20(-0.56%)
May 11, 2022 36.09 36.48 35.90 35.93 103,225 -0.10(-0.28%)
May 10, 2022 36.37 36.37 35.91 36.03 98,667 +0.07(+0.19%)
May 09, 2022 36.25 36.28 35.93 35.96 46,532 -0.63(-1.72%)
May 06, 2022 36.67 36.78 36.49 36.59 59,613 -0.31(-0.84%)
May 05, 2022 37.29 37.32 36.70 36.90 73,647 -0.72(-1.91%)
May 04, 2022 37.23 37.73 37.08 37.62 69,006 +0.36(+0.97%)
May 03, 2022 37.25 37.38 37.10 37.26 334,738 +0.18(+0.49%)
May 02, 2022 37.17 37.19 36.81 37.08 70,102 -0.08(-0.22%)
Apr 29, 2022 37.76 37.83 37.16 37.16 95,338 -0.60(-1.59%)
Apr 28, 2022 37.53 37.87 37.47 37.76 49,801 +0.25(+0.67%)
Apr 27, 2022 37.52 37.72 37.44 37.51 46,179 -0.04(-0.11%)
Apr 26, 2022 37.98 38.02 37.52 37.55 54,170 -0.49(-1.29%)
Apr 25, 2022 37.95 38.10 37.72 38.04 31,290 -0.11(-0.29%)
Apr 22, 2022 38.58 38.58 38.11 38.15 63,792 -0.28(-0.73%)
Apr 21, 2022 38.99 38.39 38.43 90,022 -0.48(-1.25%)
Apr 20, 2022 38.77 39.05 38.77 38.91 45,435 +0.34(+0.87%)
Apr 19, 2022 38.53 38.59 38.49 38.58 70,105 -0.21(-0.54%)
Apr 18, 2022 38.70 38.95 38.70 38.79 41,979 -0.19(-0.49%)
Apr 14, 2022 39.09 39.13 38.88 38.98 60,420 -0.01(-0.03%)
Apr 13, 2022 38.84 39.03 38.81 38.99 62,632 +0.14(+0.36%)
Apr 12, 2022 39.16 39.24 38.83 38.85 255,920 -0.38(-0.97%)
Apr 11, 2022 39.34 39.48 39.22 39.23 48,179 -0.15(-0.38%)
Apr 08, 2022 39.14 39.47 39.14 39.38 27,079 +0.19(+0.48%)
Apr 07, 2022 39.12 39.31 39.00 39.19 42,774 +0.05(+0.13%)
Apr 06, 2022 39.02 39.26 39.02 39.14 30,085 -0.14(-0.36%)
Apr 05, 2022 39.23 39.49 39.21 39.28 78,117 +0.04(+0.10%)
Apr 04, 2022 39.22 39.28 39.14 39.24 48,033 +0.03(+0.08%)
Apr 01, 2022 39.06 39.23 38.95 39.21 119,742 +0.43(+1.10%)
Mar 31, 2022 38.94 39.10 38.78 38.78 38,972 -0.30(-0.76%)
Mar 30, 2022 38.92 39.14 38.92 39.08 303,070 +0.24(+0.62%)
Mar 29, 2022 38.95 38.95 38.68 38.84 37,973 +0.36(+0.94%)
Mar 28, 2022 38.26 38.48 38.25 38.48 37,401 +0.07(+0.18%)
Mar 25, 2022 38.21 38.42 38.15 38.41 24,572 +0.24(+0.63%)
Mar 24, 2022 38.13 38.24 38.07 38.17 33,293 +0.18(+0.47%)
Mar 23, 2022 37.99 38.12 37.93 37.99 115,881 -0.45(-1.17%)
Mar 22, 2022 38.38 38.50 38.37 38.44 41,212 +0.29(+0.77%)
Mar 21, 2022 38.27 38.40 38.10 38.15 23,675 -0.37(-0.97%)
Mar 18, 2022 38.06 38.59 38.06 38.52 221,467 +0.22(+0.56%)
Mar 17, 2022 37.97 38.41 37.95 38.30 22,354 +0.41(+1.07%)
Mar 16, 2022 37.78 38.00 37.31 37.90 38,726 +0.53(+1.42%)
Mar 15, 2022 37.30 37.47 37.17 37.37 62,310 +0.06(+0.16%)
Mar 14, 2022 37.40 37.53 37.18 37.31 58,978 +0.06(+0.16%)
Mar 11, 2022 37.61 37.74 37.11 37.25 51,415 -0.24(-0.64%)
Mar 10, 2022 37.34 37.67 37.29 37.49 89,652 -0.05(-0.13%)
Mar 09, 2022 37.31 37.83 37.23 37.54 212,880 +0.87(+2.37%)
Mar 08, 2022 36.85 37.15 36.47 36.67 64,729 +0.10(+0.27%)
Mar 07, 2022 37.15 37.15 36.41 36.57 82,353 -0.85(-2.27%)
Mar 04, 2022 37.33 37.44 37.11 37.42 158,309 -0.51(-1.34%)
Mar 03, 2022 38.13 38.17 37.73 37.93 56,770 -0.41(-1.07%)
Mar 02, 2022 38.09 38.40 37.93 38.34 74,366 +0.24(+0.63%)
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.