Skip to main content

S&P Dividend Intl SPDR (NY: DWX )

35.15 -0.10 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 34.35 34.46 34.24 34.30 54,308 -0.08(-0.24%)
May 27, 2022 34.33 34.40 34.28 34.38 53,345 +0.16(+0.45%)
May 26, 2022 34.20 34.32 34.20 34.23 25,555 -0.04(-0.11%)
May 25, 2022 34.15 34.33 34.06 34.26 26,796 +0.04(+0.12%)
May 24, 2022 34.06 34.33 34.03 34.22 83,642 -0.07(-0.20%)
May 23, 2022 34.15 34.32 34.11 34.29 60,027 +0.47(+1.38%)
May 20, 2022 33.86 33.90 33.53 33.83 53,346 +0.16(+0.49%)
May 19, 2022 33.49 33.82 33.45 33.66 126,359 +0.26(+0.77%)
May 18, 2022 33.61 33.69 33.37 33.40 37,685 -0.34(-1.00%)
May 17, 2022 33.69 33.79 33.61 33.74 51,690 +0.31(+0.93%)
May 16, 2022 33.18 33.51 33.18 33.43 50,148 +0.21(+0.63%)
May 13, 2022 32.88 33.23 32.88 33.22 102,166 +0.55(+1.68%)
May 12, 2022 32.76 32.88 32.53 32.67 222,210 -0.18(-0.56%)
May 11, 2022 33.00 33.36 32.82 32.86 112,882 -0.09(-0.28%)
May 10, 2022 33.26 33.26 32.84 32.95 107,898 +0.06(+0.19%)
May 09, 2022 33.15 33.18 32.86 32.88 50,885 -0.58(-1.72%)
May 06, 2022 33.53 33.63 33.37 33.46 65,190 -0.28(-0.84%)
May 05, 2022 34.10 34.12 33.56 33.74 80,537 -0.66(-1.91%)
May 04, 2022 34.04 34.50 33.91 34.40 75,462 +0.33(+0.97%)
May 03, 2022 34.06 34.18 33.93 34.07 366,056 +0.16(+0.49%)
May 02, 2022 33.99 34.01 33.66 33.91 76,660 -0.07(-0.22%)
Apr 29, 2022 34.53 34.59 33.98 33.98 104,258 -0.55(-1.59%)
Apr 28, 2022 34.32 34.63 34.26 34.53 54,460 +0.23(+0.67%)
Apr 27, 2022 34.31 34.49 34.24 34.30 50,499 -0.04(-0.11%)
Apr 26, 2022 34.73 34.77 34.31 34.34 59,238 -0.45(-1.29%)
Apr 25, 2022 34.70 34.84 34.49 34.79 34,217 -0.10(-0.29%)
Apr 22, 2022 35.28 35.28 34.85 34.89 69,760 -0.26(-0.73%)
Apr 21, 2022 35.65 35.66 35.11 35.14 98,444 -0.44(-1.25%)
Apr 20, 2022 35.45 35.71 35.45 35.59 49,685 +0.31(+0.87%)
Apr 19, 2022 35.23 35.29 35.20 35.28 76,664 -0.19(-0.54%)
Apr 18, 2022 35.39 35.62 35.39 35.47 45,906 -0.17(-0.49%)
Apr 14, 2022 35.75 35.78 35.55 35.65 66,073 -0.01(-0.03%)
Apr 13, 2022 35.52 35.69 35.49 35.65 68,491 +0.13(+0.36%)
Apr 12, 2022 35.81 35.88 35.51 35.53 279,864 -0.35(-0.97%)
Apr 11, 2022 35.97 36.10 35.86 35.87 52,686 -0.14(-0.38%)
Apr 08, 2022 35.79 36.09 35.79 36.01 29,612 +0.17(+0.48%)
Apr 07, 2022 35.77 35.95 35.66 35.84 46,776 +0.05(+0.13%)
Apr 06, 2022 35.68 35.90 35.68 35.79 32,899 -0.13(-0.36%)
Apr 05, 2022 35.87 36.11 35.85 35.92 85,425 +0.04(+0.10%)
Apr 04, 2022 35.86 35.92 35.79 35.88 52,527 +0.03(+0.08%)
Apr 01, 2022 35.72 35.87 35.62 35.86 130,945 +0.39(+1.10%)
Mar 31, 2022 35.61 35.75 35.46 35.46 42,618 -0.27(-0.76%)
Mar 30, 2022 35.59 35.79 35.59 35.74 331,425 +0.22(+0.62%)
Mar 29, 2022 35.62 35.62 35.37 35.52 41,525 +0.33(+0.94%)
Mar 28, 2022 34.99 35.19 34.98 35.19 40,900 +0.06(+0.18%)
Mar 25, 2022 34.94 35.13 34.89 35.12 26,871 +0.22(+0.63%)
Mar 24, 2022 34.87 34.97 34.81 34.90 36,407 +0.16(+0.47%)
Mar 23, 2022 34.74 34.86 34.69 34.74 126,723 -0.41(-1.17%)
Mar 22, 2022 35.10 35.20 35.08 35.15 45,067 +0.27(+0.77%)
Mar 21, 2022 35.00 35.11 34.84 34.88 25,890 -0.23(-0.66%)
Mar 18, 2022 34.70 35.18 34.70 35.11 242,943 +0.20(+0.56%)
Mar 17, 2022 34.61 35.01 34.60 34.92 24,521 +0.37(+1.07%)
Mar 16, 2022 34.44 34.64 34.01 34.55 42,481 +0.48(+1.42%)
Mar 15, 2022 34.00 34.16 33.88 34.07 68,352 +0.05(+0.16%)
Mar 14, 2022 34.09 34.21 33.90 34.01 64,697 +0.05(+0.16%)
Mar 11, 2022 34.29 34.40 33.83 33.96 56,400 -0.22(-0.64%)
Mar 10, 2022 34.04 34.34 34.00 34.18 98,345 -0.05(-0.13%)
Mar 09, 2022 34.01 34.48 33.94 34.22 233,523 +0.79(+2.37%)
Mar 08, 2022 33.59 33.87 33.25 33.43 71,005 +0.09(+0.27%)
Mar 07, 2022 33.87 33.87 33.19 33.34 90,338 -0.77(-2.27%)
Mar 04, 2022 34.03 34.13 33.83 34.11 173,660 -0.46(-1.34%)
Mar 03, 2022 34.76 34.80 34.40 34.58 62,275 -0.37(-1.07%)
Mar 02, 2022 34.72 35.01 34.58 34.95 81,577 +0.22(+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.