Indicators

S&P Dividend Intl SPDR (NY: DWX )

35.85 +0.01 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	26.01	26.14	25.43	25.60	90,856	-0.35(-1.35%)
Jan 28, 2010	26.43	26.43	25.62	25.95	239,867	-0.56(-2.10%)
Jan 27, 2010	26.24	26.50	26.10	26.50	72,634	+0.10(+0.37%)
Jan 26, 2010	26.39	26.77	26.32	26.40	79,500	-0.25(-0.92%)
Jan 25, 2010	26.93	26.93	26.46	26.65	110,434	+0.37(+1.42%)
Jan 22, 2010	26.69	26.92	26.25	26.28	56,026	-0.49(-1.84%)
Jan 21, 2010	27.47	27.47	26.62	26.77	77,647	-0.65(-2.37%)
Jan 20, 2010	27.61	27.61	27.16	27.42	112,106	-0.67(-2.40%)
Jan 19, 2010	27.87	28.09	27.61	28.09	45,580	+0.32(+1.15%)
Jan 15, 2010	28.01	27.77	27.77	27.77	100,762	-0.45(-1.60%)
Jan 14, 2010	28.06	28.26	28.06	28.23	74,421	+0.17(+0.60%)
Jan 13, 2010	27.96	28.13	27.81	28.06	51,602	+0.30(+1.08%)
Jan 12, 2010	27.84	27.90	27.64	27.76	89,615	-0.54(-1.91%)
Jan 11, 2010	28.32	28.33	28.16	28.30	292,663	+0.23(+0.81%)
Jan 08, 2010	27.89	28.11	27.77	28.07	53,204	+0.33(+1.19%)
Jan 07, 2010	27.74	27.77	27.58	27.74	103,880	-0.07(-0.25%)
Jan 06, 2010	27.62	28.10	27.62	27.81	54,281	+0.03(+0.12%)
Jan 05, 2010	27.84	27.86	27.60	27.78	50,949	+0.16(+0.59%)

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.