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 (%)
Dec 30, 2022 30.99 31.07 30.84 30.84 722,896 -0.29(-0.92%)
Dec 29, 2022 30.95 31.20 30.95 31.12 163,453 +0.44(+1.43%)
Dec 28, 2022 31.02 31.05 30.69 30.69 103,221 -0.37(-1.20%)
Dec 27, 2022 30.95 31.09 30.90 31.06 72,887 +0.16(+0.53%)
Dec 23, 2022 30.77 30.93 30.73 30.90 75,959 +0.11(+0.37%)
Dec 22, 2022 30.84 30.84 30.53 30.78 63,367 -0.10(-0.31%)
Dec 21, 2022 30.69 30.91 30.69 30.88 81,660 +0.31(+1.03%)
Dec 20, 2022 30.50 30.68 30.48 30.56 137,334 +0.07(+0.22%)
Dec 19, 2022 30.67 30.67 30.41 30.49 114,523 -0.05(-0.18%)
Dec 16, 2022 30.47 30.64 30.38 30.55 81,783 -0.17(-0.56%)
Dec 15, 2022 31.09 31.09 30.68 30.72 70,523 -0.68(-2.17%)
Dec 14, 2022 31.36 31.58 31.18 31.40 144,365 +0.13(+0.42%)
Dec 13, 2022 31.61 31.64 31.22 31.27 294,784 +0.39(+1.26%)
Dec 12, 2022 30.88 30.92 30.74 30.88 190,553 -0.04(-0.12%)
Dec 09, 2022 30.91 31.12 30.88 30.92 236,443 +0.03(+0.09%)
Dec 08, 2022 30.93 31.05 30.87 30.89 884,863 -0.06(-0.18%)
Dec 07, 2022 30.94 31.05 30.89 30.95 105,613 +0.10(+0.34%)
Dec 06, 2022 30.97 31.06 30.75 30.84 77,646 -0.01(-0.03%)
Dec 05, 2022 31.10 31.19 30.78 30.85 120,418 -0.34(-1.09%)
Dec 02, 2022 31.02 31.28 30.94 31.19 44,176 -0.01(-0.03%)
Dec 01, 2022 31.30 31.33 31.11 31.20 95,258 +0.10(+0.33%)
Nov 30, 2022 30.79 31.12 30.55 31.10 73,487 +0.45(+1.45%)
Nov 29, 2022 30.60 30.81 30.60 30.65 73,790 +0.03(+0.09%)
Nov 28, 2022 30.84 30.94 30.56 30.62 56,851 -0.39(-1.25%)
Nov 25, 2022 30.84 31.03 30.84 31.01 26,324 +0.22(+0.70%)
Nov 23, 2022 30.42 30.79 30.42 30.79 180,338 +0.34(+1.12%)
Nov 22, 2022 30.34 30.50 30.31 30.45 190,866 +0.23(+0.75%)
Nov 21, 2022 30.20 30.29 30.15 30.23 35,713 -0.13(-0.44%)
Nov 18, 2022 30.34 30.42 30.27 30.36 124,703 +0.11(+0.38%)
Nov 17, 2022 29.92 30.27 29.85 30.25 72,214 -0.08(-0.25%)
Nov 16, 2022 30.33 30.37 30.25 30.32 32,335 -0.08(-0.25%)
Nov 15, 2022 30.60 30.69 30.21 30.40 150,432 +0.19(+0.63%)
Nov 14, 2022 30.43 30.46 30.21 30.21 70,249 -0.30(-0.99%)
Nov 11, 2022 30.34 30.60 30.20 30.51 360,656 +0.44(+1.45%)
Nov 10, 2022 29.77 30.11 29.73 30.08 79,577 +1.36(+4.75%)
Nov 09, 2022 28.84 29.06 28.71 28.71 72,257 -0.23(-0.79%)
Nov 08, 2022 28.76 29.05 28.76 28.94 141,734 +0.32(+1.13%)
Nov 07, 2022 28.69 28.76 28.52 28.62 214,719 -0.06(-0.20%)
Nov 04, 2022 28.34 28.67 28.23 28.67 75,706 +0.97(+3.49%)
Nov 03, 2022 27.57 27.83 27.57 27.71 37,862 -0.25(-0.88%)
Nov 02, 2022 28.25 28.55 27.93 27.95 49,633 -0.30(-1.07%)
Nov 01, 2022 28.53 28.53 28.15 28.26 32,443 +0.22(+0.78%)
Oct 31, 2022 28.01 28.08 27.97 28.04 72,017 -0.23(-0.80%)
Oct 28, 2022 28.00 28.27 28.00 28.27 86,125 +0.21(+0.74%)
Oct 27, 2022 28.11 28.37 28.06 28.06 68,603 -0.03(-0.10%)
Oct 26, 2022 27.91 28.24 27.90 28.09 50,249 +0.28(+1.02%)
Oct 25, 2022 27.38 27.84 27.38 27.80 953,047 +0.48(+1.77%)
Oct 24, 2022 27.27 27.35 27.06 27.32 77,117 +0.00(+0.00%)
Oct 21, 2022 26.84 27.39 26.74 27.32 29,218 +0.26(+0.94%)
Oct 20, 2022 27.17 27.35 27.02 27.06 53,580 -0.01(-0.05%)
Oct 19, 2022 27.14 27.22 26.98 27.08 39,588 -0.29(-1.06%)
Oct 18, 2022 27.53 27.53 27.21 27.37 55,776 +0.08(+0.28%)
Oct 17, 2022 27.15 27.39 27.09 27.29 116,111 +0.69(+2.60%)
Oct 14, 2022 27.07 27.09 26.57 26.60 277,408 -0.32(-1.18%)
Oct 13, 2022 26.13 26.99 26.13 26.92 56,772 +0.38(+1.45%)
Oct 12, 2022 26.58 26.67 26.51 26.53 73,498 -0.32(-1.20%)
Oct 11, 2022 26.88 27.15 26.75 26.86 166,624 -0.21(-0.77%)
Oct 10, 2022 27.10 27.12 26.91 27.06 95,748 -0.07(-0.24%)
Oct 07, 2022 27.37 27.39 27.05 27.13 74,499 -0.38(-1.38%)
Oct 06, 2022 27.84 27.84 27.51 27.51 81,001 -0.62(-2.22%)
Oct 05, 2022 28.02 28.25 27.82 28.13 99,546 -0.48(-1.69%)
Oct 04, 2022 28.29 28.62 28.29 28.62 201,699 +0.80(+2.89%)
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.