S&P Dividend Intl SPDR (NY: DWX )

39.98 USD +0.47 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 39.84 40.01 39.79 39.98 28,141 +0.47(+1.19%)
May 13, 2021 39.45 39.60 39.35 39.51 23,642 +0.21(+0.53%)
May 12, 2021 39.53 39.72 39.23 39.30 55,182 -0.64(-1.60%)
May 11, 2021 39.86 40.02 39.76 39.94 144,199 -0.31(-0.77%)
May 10, 2021 40.32 40.49 40.25 40.25 41,561 +0.00(+0.00%)
May 07, 2021 39.93 40.28 39.93 40.25 66,207 +0.38(+0.95%)
May 06, 2021 39.60 39.90 39.60 39.87 26,387 +0.37(+0.94%)
May 05, 2021 39.47 39.61 39.41 39.50 32,508 +0.22(+0.56%)
May 04, 2021 39.26 39.37 39.11 39.28 43,573 -0.30(-0.76%)
May 03, 2021 39.40 39.67 39.40 39.58 45,548 +0.41(+1.05%)
Apr 30, 2021 39.36 39.42 39.10 39.17 40,300 -0.27(-0.68%)
Apr 29, 2021 39.51 39.53 39.33 39.44 47,761 -0.03(-0.08%)
Apr 28, 2021 39.37 39.52 39.37 39.47 20,169 +0.15(+0.37%)
Apr 27, 2021 39.25 39.38 39.25 39.33 53,276 -0.05(-0.14%)
Apr 26, 2021 39.33 39.49 39.33 39.38 23,610 +0.04(+0.10%)
Apr 23, 2021 39.18 39.37 39.17 39.34 45,100 +0.16(+0.41%)
Apr 22, 2021 39.25 39.28 39.05 39.18 20,183 -0.11(-0.29%)
Apr 21, 2021 38.98 39.29 38.98 39.29 56,181 +0.23(+0.60%)
Apr 20, 2021 39.13 39.17 38.97 39.06 51,493 -0.26(-0.66%)
Apr 19, 2021 39.38 39.40 39.29 39.32 36,044 +0.12(+0.31%)
Apr 16, 2021 39.10 39.25 39.10 39.20 39,400 +0.19(+0.49%)
Apr 15, 2021 39.00 39.06 38.96 39.01 25,769 +0.18(+0.46%)
Apr 14, 2021 38.88 38.95 38.78 38.83 47,532 -0.01(-0.04%)
Apr 13, 2021 38.67 38.85 38.66 38.85 26,228 +0.10(+0.26%)
Apr 12, 2021 38.77 38.80 38.68 38.74 26,333 -0.02(-0.05%)
Apr 09, 2021 38.66 38.80 38.65 38.77 23,700 -0.02(-0.06%)
Apr 08, 2021 38.72 38.85 38.65 38.79 20,827 +0.20(+0.52%)
Apr 07, 2021 38.55 38.67 38.54 38.59 29,070 +0.14(+0.36%)
Apr 06, 2021 38.39 38.52 38.37 38.45 32,416 -0.22(-0.57%)
Apr 05, 2021 38.52 38.75 38.52 38.67 37,331 +0.28(+0.73%)
Apr 01, 2021 38.14 38.39 38.09 38.39 51,500 +0.25(+0.66%)
Mar 31, 2021 38.14 38.30 38.14 38.14 52,436 -0.13(-0.34%)
Mar 30, 2021 38.29 38.34 38.21 38.27 16,157 -0.15(-0.39%)
Mar 29, 2021 38.36 38.50 38.30 38.42 33,659 -0.06(-0.16%)
Mar 26, 2021 38.24 38.48 38.20 38.48 25,900 +0.34(+0.89%)
Mar 25, 2021 38.02 38.16 37.94 38.14 47,363 +0.12(+0.32%)
Mar 24, 2021 38.03 38.23 38.00 38.02 55,051 -0.04(-0.11%)
Mar 23, 2021 38.15 38.35 38.04 38.06 97,725 -0.27(-0.70%)
Mar 22, 2021 38.22 38.42 38.20 38.33 55,630 -0.01(-0.03%)
Mar 19, 2021 38.22 38.39 38.12 38.34 108,900 +0.24(+0.63%)
Mar 18, 2021 38.27 38.49 38.08 38.10 53,555 -0.50(-1.30%)
Mar 17, 2021 38.34 38.67 38.26 38.60 55,673 +0.03(+0.08%)
Mar 16, 2021 38.40 38.60 38.40 38.57 85,266 +0.18(+0.47%)
Mar 15, 2021 38.16 38.39 38.14 38.39 75,967 +0.48(+1.27%)
Mar 12, 2021 37.68 37.91 37.63 37.91 113,100 +0.10(+0.26%)
Mar 11, 2021 37.73 37.87 37.62 37.81 59,365 +0.23(+0.61%)
Mar 10, 2021 37.53 37.64 37.42 37.58 49,243 +0.26(+0.70%)
Mar 09, 2021 37.43 37.43 37.30 37.32 97,321 +0.28(+0.76%)
Mar 08, 2021 36.91 37.24 36.91 37.04 68,972 +0.05(+0.14%)
Mar 05, 2021 36.81 37.08 36.62 36.99 75,800 +0.27(+0.73%)
Mar 04, 2021 36.87 37.22 36.58 36.72 120,622 -0.04(-0.11%)
Mar 03, 2021 36.85 36.94 36.68 36.76 36,705 -0.17(-0.46%)
Mar 02, 2021 36.85 37.08 36.83 36.93 62,916 +0.05(+0.14%)
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.