$36.79 +0.30 (%) SPDR S&P IntDiv Shs - NYSE ARCA

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWX historical data

Date Open High Low Close Volume
9/30/201636.7936.9536.7136.79106,483
9/29/201636.8937.0336.3636.4994,449
9/28/201636.3936.8736.1336.87154,890
9/27/201636.0336.2635.9436.2184,937
9/26/201636.1636.2636.0436.07109,826
9/23/201636.4936.5336.2936.3667,712
9/22/201636.8936.9736.6436.7369,760
9/21/201635.9736.5435.9136.5177,915
9/20/201635.8835.9535.7235.72129,955
9/19/201635.8135.9235.6435.67118,706
9/16/201635.5435.5735.3935.4876,269
9/15/201635.9436.3835.9236.3069,604
9/14/201635.8336.1235.7335.83178,341
9/13/201636.2036.2035.5935.78221,716
9/12/201636.1436.8436.0936.8377,112
9/9/201637.2337.2336.6036.62170,153
9/8/201637.6737.8337.5537.7164,196
9/7/201637.6937.7237.4737.6084,286
9/6/201637.4037.7237.3937.66185,996
9/2/201637.0237.1436.9137.1082,225
9/1/201636.5736.7236.4336.72162,081
8/31/201636.5136.5436.1936.33117,775
8/30/201636.8136.8936.5436.6383,517
8/29/201636.7636.9636.7036.91117,986
8/26/201637.3137.7836.7636.95175,961
8/25/201637.2437.3337.1337.2268,237
8/24/201637.3837.4137.1537.20100,298
8/23/201637.6737.7537.4737.4886,027
8/22/201637.4137.4537.2637.3771,676
8/19/201637.4437.4937.2937.4897,491
8/18/201637.5437.8037.5437.80178,160
8/17/201637.4337.5637.1137.4599,034
8/16/201637.6937.7337.5237.6185,428
8/15/201637.5837.7837.5837.6890,895
8/12/201637.5937.6737.4337.4676,113
8/11/201637.4637.7337.4637.5861,602
8/10/201637.4837.5237.3237.33144,003
8/9/201637.1937.3437.1937.21188,092
8/8/201636.8937.1536.8837.0694,785
8/5/201636.5336.7536.5136.6985,984
8/4/201636.4136.6736.3636.5793,028
8/3/201635.8736.2335.8436.2095,217
8/2/201636.4036.4335.9936.18179,963
8/1/201636.5936.6136.3136.31170,728
7/29/201636.3836.7136.3036.63196,379
7/28/201636.1436.2336.0036.15161,796
7/27/201636.2936.3935.9536.20151,969
7/26/201636.0736.1435.9336.08125,348
7/25/201636.0136.0635.7735.85173,338
7/22/201635.9835.9835.7635.89873,446
7/21/201635.9636.1535.8635.9356,462
7/20/201635.7335.9535.6035.8983,645
7/19/201635.7735.8635.5935.7379,148
7/18/201635.9336.1435.8136.1195,449
7/15/201636.0936.0935.8035.87114,824
7/14/201636.1736.3136.1336.1987,316
7/13/201636.0036.0435.7235.8088,476
7/12/201635.7436.0535.7435.86137,083
7/11/201635.3635.4435.2535.2597,690
7/8/201634.9335.0334.8035.01146,092
7/7/201634.7434.8734.2234.3699,677
7/6/201634.2034.5933.9534.56123,595
7/5/201634.8434.8434.4334.50329,109
7/1/201635.2535.4135.2235.3591,696
6/30/201634.9035.2034.6535.20218,044
6/29/201634.2934.6034.2634.51214,151
6/28/201633.5833.8233.4233.82202,807
6/27/201633.0533.0932.4232.76525,421
6/24/201633.5534.2533.4233.42414,901
6/23/201635.9936.2435.7636.19117,554
6/22/201635.5535.6435.3335.36107,033
6/21/201635.3035.5135.0835.32114,276
6/20/201635.2935.4335.1835.24118,457
6/17/201634.2334.4534.1134.34194,099
6/16/201634.0934.5433.7534.48156,695
6/15/201634.7034.9634.6234.6898,030
6/14/201634.6534.7734.2934.51111,393
6/13/201634.9035.2634.8334.96158,631
6/10/201635.7435.7935.1835.281,236,210
6/9/201636.3036.4336.2536.34266,084
6/8/201636.9137.1136.8036.83437,987
6/7/201636.5936.8036.5536.7093,393
6/6/201636.0036.3736.0036.31106,912
6/3/201635.6235.8835.5435.86165,270
6/2/201635.1235.3935.0635.3981,829
6/1/201635.1535.3735.0535.3486,433
5/31/201635.7335.8235.3435.4656,038
5/27/201635.6935.7235.5335.62289,397
5/26/201635.8735.9735.6835.7553,394
5/25/201635.3935.7535.3935.69121,483
5/24/201635.0535.3135.0235.19108,151
5/23/201634.7934.9234.7134.78127,363
5/20/201635.0135.0734.9234.9361,940
5/19/201634.5634.6734.3234.6479,783
5/18/201634.9935.3034.6934.7946,087
5/17/201635.1635.4435.0735.1652,998
5/16/201634.8035.1534.8035.0968,766
5/13/201634.8635.0034.6134.6573,719
5/12/201635.3735.5734.9735.19356,533
5/11/201635.1035.4035.0235.1481,382
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center