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 31, 2022 33.77 33.88 33.67 33.73 55,228 -0.08(-0.24%)
May 27, 2022 33.76 33.83 33.71 33.81 54,249 +0.15(+0.45%)
May 26, 2022 33.63 33.75 33.63 33.66 25,988 -0.04(-0.11%)
May 25, 2022 33.59 33.76 33.50 33.69 27,250 +0.04(+0.12%)
May 24, 2022 33.50 33.76 33.46 33.65 85,059 -0.07(-0.20%)
May 23, 2022 33.58 33.75 33.54 33.72 61,045 +0.46(+1.38%)
May 20, 2022 33.30 33.34 32.97 33.26 54,250 +0.16(+0.49%)
May 19, 2022 32.93 33.25 32.89 33.10 128,501 +0.25(+0.77%)
May 18, 2022 33.05 33.13 32.81 32.85 38,323 -0.33(-1.00%)
May 17, 2022 33.13 33.23 33.05 33.18 52,566 +0.31(+0.93%)
May 16, 2022 32.62 32.95 32.62 32.87 50,998 +0.21(+0.63%)
May 13, 2022 32.34 32.68 32.34 32.67 103,897 +0.54(+1.68%)
May 12, 2022 32.21 32.34 31.98 32.13 225,977 -0.18(-0.56%)
May 11, 2022 32.45 32.80 32.28 32.31 114,796 -0.09(-0.28%)
May 10, 2022 32.70 32.71 32.29 32.40 109,727 +0.06(+0.19%)
May 09, 2022 32.60 32.63 32.31 32.34 51,748 -0.57(-1.72%)
May 06, 2022 32.97 33.07 32.81 32.90 66,295 -0.28(-0.84%)
May 05, 2022 33.53 33.55 33.00 33.18 81,902 -0.65(-1.91%)
May 04, 2022 33.48 33.93 33.34 33.83 76,741 +0.32(+0.97%)
May 03, 2022 33.50 33.61 33.36 33.50 372,261 +0.16(+0.49%)
May 02, 2022 33.42 33.44 33.10 33.34 77,960 -0.07(-0.22%)
Apr 29, 2022 33.95 34.02 33.41 33.41 106,025 -0.54(-1.59%)
Apr 28, 2022 33.75 34.05 33.69 33.95 55,383 +0.22(+0.67%)
Apr 27, 2022 33.74 33.91 33.67 33.73 51,355 -0.04(-0.11%)
Apr 26, 2022 34.15 34.19 33.73 33.77 60,242 -0.44(-1.29%)
Apr 25, 2022 34.12 34.26 33.92 34.21 34,797 -0.10(-0.29%)
Apr 22, 2022 34.69 34.69 34.27 34.30 70,942 -0.25(-0.73%)
Apr 21, 2022 35.06 35.07 34.52 34.56 100,113 -0.44(-1.25%)
Apr 20, 2022 34.86 35.11 34.86 34.99 50,528 +0.30(+0.87%)
Apr 19, 2022 34.65 34.70 34.61 34.69 77,963 -0.19(-0.54%)
Apr 18, 2022 34.80 35.02 34.80 34.88 46,684 -0.17(-0.49%)
Apr 14, 2022 35.15 35.19 34.96 35.05 67,192 -0.01(-0.03%)
Apr 13, 2022 34.92 35.10 34.90 35.06 69,652 +0.13(+0.36%)
Apr 12, 2022 35.21 35.28 34.92 34.93 284,607 -0.34(-0.97%)
Apr 11, 2022 35.37 35.50 35.27 35.28 53,579 -0.13(-0.38%)
Apr 08, 2022 35.19 35.49 35.19 35.41 30,114 +0.17(+0.48%)
Apr 07, 2022 35.18 35.35 35.07 35.24 47,568 +0.04(+0.13%)
Apr 06, 2022 35.09 35.30 35.09 35.19 33,457 -0.13(-0.36%)
Apr 05, 2022 35.28 35.51 35.26 35.32 86,873 +0.04(+0.10%)
Apr 04, 2022 35.27 35.33 35.19 35.28 53,417 +0.03(+0.08%)
Apr 01, 2022 35.12 35.28 35.02 35.26 133,164 +0.38(+1.10%)
Mar 31, 2022 35.01 35.16 34.87 34.87 43,340 -0.27(-0.76%)
Mar 30, 2022 35.00 35.19 35.00 35.14 337,043 +0.22(+0.62%)
Mar 29, 2022 35.02 35.02 34.78 34.92 42,229 +0.32(+0.94%)
Mar 28, 2022 34.40 34.60 34.39 34.60 41,593 +0.06(+0.18%)
Mar 25, 2022 34.36 34.55 34.30 34.54 27,326 +0.22(+0.63%)
Mar 24, 2022 34.29 34.39 34.23 34.32 37,025 +0.16(+0.47%)
Mar 23, 2022 34.16 34.28 34.11 34.16 128,870 -0.40(-1.17%)
Mar 22, 2022 34.51 34.62 34.50 34.57 45,831 +0.26(+0.77%)
Mar 21, 2022 34.41 34.53 34.26 34.30 26,328 -0.23(-0.66%)
Mar 18, 2022 34.12 34.59 34.12 34.53 247,062 +0.19(+0.56%)
Mar 17, 2022 34.04 34.43 34.02 34.34 24,937 +0.36(+1.07%)
Mar 16, 2022 33.87 34.06 33.44 33.97 43,201 +0.48(+1.42%)
Mar 15, 2022 33.44 33.59 33.32 33.50 69,511 +0.05(+0.16%)
Mar 14, 2022 33.53 33.64 33.33 33.44 65,794 +0.05(+0.16%)
Mar 11, 2022 33.71 33.83 33.27 33.39 57,357 -0.22(-0.64%)
Mar 10, 2022 33.47 33.77 33.43 33.61 100,013 -0.04(-0.13%)
Mar 09, 2022 33.44 33.91 33.37 33.65 237,483 +0.78(+2.37%)
Mar 08, 2022 33.03 33.30 32.69 32.87 72,209 +0.09(+0.27%)
Mar 07, 2022 33.30 33.30 32.64 32.78 91,870 -0.76(-2.27%)
Mar 04, 2022 33.46 33.56 33.27 33.54 176,605 -0.46(-1.34%)
Mar 03, 2022 34.18 34.22 33.83 34.00 63,331 -0.37(-1.07%)
Mar 02, 2022 34.14 34.42 34.00 34.37 82,960 +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.