Skip to main content

S&P Dividend Intl SPDR (NY: DWX )

38.85 -0.16 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 20.55 20.66 20.39 20.62 87,491 +0.33(+1.63%)
May 28, 2009 20.14 20.29 19.55 20.29 32,815 +0.36(+1.82%)
May 27, 2009 20.06 20.29 19.91 19.93 22,135 -0.34(-1.68%)
May 26, 2009 19.69 20.88 19.35 20.27 30,324 +0.11(+0.55%)
May 22, 2009 20.22 20.24 19.84 20.15 29,611 +0.26(+1.33%)
May 21, 2009 20.74 20.74 19.60 19.89 12,841 -0.12(-0.60%)
May 20, 2009 19.94 20.47 19.89 20.01 125,309 +0.27(+1.36%)
May 19, 2009 19.59 19.88 19.54 19.74 37,682 +0.71(+3.73%)
May 18, 2009 19.15 19.15 18.63 19.03 12,272 +0.67(+3.66%)
May 15, 2009 18.63 18.78 18.18 18.36 34,697 -0.40(-2.11%)
May 14, 2009 18.15 18.84 18.15 18.75 49,151 +0.47(+2.57%)
May 13, 2009 18.91 18.91 18.17 18.28 35,980 -1.08(-5.60%)
May 12, 2009 20.29 20.42 19.03 19.37 27,247 -0.19(-0.95%)
May 11, 2009 19.67 20.89 19.32 19.55 63,149 -0.67(-3.29%)
May 08, 2009 19.67 20.28 19.67 20.22 114,350 +1.10(+5.74%)
May 07, 2009 19.88 20.85 18.65 19.12 61,711 -0.43(-2.21%)
May 06, 2009 19.46 19.65 19.17 19.55 59,117 +0.71(+3.75%)
May 05, 2009 19.01 19.53 18.80 18.85 229,433 -0.13(-0.69%)
May 04, 2009 18.34 18.98 18.34 18.98 28,253 +0.79(+4.32%)
May 01, 2009 19.62 19.62 17.89 18.19 46,970 +0.35(+1.99%)
Apr 30, 2009 17.93 19.21 17.68 17.84 44,296 +0.38(+2.15%)
Apr 29, 2009 16.65 17.72 16.65 17.46 24,789 +0.70(+4.16%)
Apr 28, 2009 16.54 16.90 16.49 16.76 27,948 -0.05(-0.31%)
Apr 27, 2009 16.96 17.25 16.79 16.82 15,493 -0.47(-2.69%)
Apr 24, 2009 17.26 17.40 17.07 17.28 13,952 +0.45(+2.66%)
Apr 23, 2009 16.75 16.86 16.52 16.83 18,916 +0.42(+2.53%)
Apr 22, 2009 16.01 16.63 16.01 16.42 11,977 +0.44(+2.79%)
Apr 21, 2009 14.98 16.09 14.98 15.97 35,836 +0.27(+1.72%)
Apr 20, 2009 20.94 22.10 15.61 15.70 29,516 -1.31(-7.72%)
Apr 17, 2009 17.00 17.06 16.83 17.01 14,769 +0.13(+0.78%)
Apr 16, 2009 16.52 17.50 16.52 16.88 16,484 +0.52(+3.17%)
Apr 15, 2009 15.92 16.52 15.92 16.37 10,888 -0.14(-0.82%)
Apr 14, 2009 16.07 16.64 16.07 16.50 28,756 +0.19(+1.18%)
Apr 13, 2009 15.31 16.48 15.31 16.31 12,968 +0.16(+0.99%)
Apr 09, 2009 17.21 17.21 15.98 16.15 19,137 +0.55(+3.52%)
Apr 08, 2009 16.05 16.05 15.15 15.60 17,930 +0.31(+2.01%)
Apr 07, 2009 16.27 16.27 15.00 15.29 12,661 -0.41(-2.61%)
Apr 06, 2009 15.79 15.79 15.46 15.70 9,235 -0.06(-0.35%)
Apr 03, 2009 15.73 15.82 15.59 15.76 14,401 +0.36(+2.36%)
Apr 02, 2009 14.19 15.58 14.19 15.39 14,835 +0.97(+6.75%)
Apr 01, 2009 13.90 14.44 13.90 14.42 6,796 +0.29(+2.05%)
Mar 31, 2009 13.93 14.30 13.90 14.13 9,257 +0.68(+5.03%)
Mar 30, 2009 13.86 14.57 13.45 13.45 17,459 -1.41(-9.51%)
Mar 26, 2009 14.71 14.95 14.65 14.87 15,944 +0.47(+3.26%)
Mar 25, 2009 14.71 14.71 14.40 14.40 4,766 -0.21(-1.47%)
Mar 24, 2009 15.36 15.36 14.48 14.61 49,759 -0.20(-1.35%)
Mar 23, 2009 14.64 14.86 13.87 14.81 36,468 +0.92(+6.60%)
Mar 20, 2009 14.07 14.19 13.90 13.90 39,436 -0.34(-2.40%)
Mar 19, 2009 14.22 14.72 14.05 14.24 81,866 +0.51(+3.74%)
Mar 18, 2009 13.31 13.83 13.10 13.72 6,201 +0.48(+3.62%)
Mar 17, 2009 12.97 13.24 12.90 13.24 17,421 +0.25(+1.89%)
Mar 16, 2009 12.97 13.05 12.83 13.00 3,881 +0.26(+2.04%)
Mar 13, 2009 12.74 12.74 12.74 12.74 0 -0.04(-0.33%)
Mar 12, 2009 12.30 12.78 12.16 12.78 5,045 +0.41(+3.33%)
Mar 11, 2009 12.55 12.55 12.12 12.37 10,915 +0.40(+3.31%)
Mar 10, 2009 11.77 12.09 11.74 11.97 37,177 +1.01(+9.19%)
Mar 09, 2009 11.08 11.20 10.96 10.96 24,534 -0.34(-3.01%)
Mar 06, 2009 11.49 11.49 11.25 11.30 0 -0.15(-1.27%)
Mar 05, 2009 11.80 11.80 11.45 11.45 10,667 -0.71(-5.86%)
Mar 04, 2009 11.80 12.16 11.80 12.16 8,345 +0.46(+3.94%)
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.