$30.27 -0.13 (%) SPDR S&P IntDiv Shs - NYSEARCA

Feb. 10, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWX historical data

Date Open High Low Close Volume
2/9/201630.2730.5230.1030.40112,662
2/8/201631.0631.0630.7031.0161,974
2/5/201631.8031.8031.3431.4055,071
2/4/201631.8732.2031.7931.90101,653
2/3/201631.2531.7030.7231.64232,879
2/2/201631.3131.3130.8730.96103,577
2/1/201631.8732.1831.7232.03230,131
1/29/201631.7932.2031.7332.15255,512
1/28/201631.5431.6131.1131.44137,306
1/27/201631.0031.3930.7630.87129,997
1/26/201630.7031.1730.6631.13118,427
1/25/201630.8230.9030.4230.43194,544
1/22/201630.8331.0530.7831.04194,254
1/21/201629.5830.2729.4030.05219,435
1/20/201629.6129.9128.9329.70311,597
1/19/201630.3330.3829.9330.17334,096
1/15/201629.9530.1729.6429.88546,621
1/14/201630.7631.2230.5131.08147,481
1/13/201631.3231.4030.5930.64174,687
1/12/201631.3131.3230.8031.14235,425
1/11/201631.4131.4430.7931.07163,972
1/8/201631.4731.5431.0531.11146,107
1/7/201631.2731.5931.0931.09182,129
1/6/201632.0032.1031.8732.03124,253
1/5/201632.7532.7532.4832.7393,120
1/4/201632.9233.0032.5132.92104,958
12/31/201533.5133.5733.3633.36338,620
12/30/201533.8733.8833.6233.62349,163
12/29/201533.8934.0733.8733.99524,084
12/28/201533.6133.6333.4533.57416,949
12/24/201533.6933.8733.6933.73164,148
12/23/201533.1933.6733.1933.67246,762
12/22/201532.7232.8532.6432.80249,804
12/21/201532.8532.9032.4732.66507,149
12/18/201532.5132.6832.4332.43220,919
12/17/201533.5233.5233.1033.12298,944
12/16/201533.4333.8433.2633.75361,177
12/15/201533.0633.2533.0233.16229,125
12/14/201532.8932.9232.4732.82251,674
12/11/201533.1133.1232.7532.78345,277
12/10/201533.7533.8333.5833.61342,149
12/9/201533.9534.2833.5633.80179,331
12/8/201533.6433.9033.5433.73148,926
12/7/201534.5634.5634.1834.28124,443
12/4/201534.8135.0634.6834.98172,959
12/3/201535.2135.2334.7634.85268,529
12/2/201535.1735.2034.8134.91308,479
12/1/201535.2635.4035.2135.38148,107
11/30/201534.9635.0534.9034.90186,165
11/27/201535.1035.1034.9734.9752,991
11/25/201535.3335.4335.2135.35448,072
11/24/201535.1335.4635.0735.43128,375
11/23/201535.4435.6035.3035.35122,385
11/20/201535.8135.8935.5035.51119,661
11/19/201535.7035.8035.6135.69159,079
11/18/201535.1135.4135.0735.37103,974
11/17/201535.1035.1634.8534.93166,064
11/16/201534.5135.0034.5034.99109,803
11/13/201534.5934.6634.3434.48128,831
11/12/201534.9135.0334.7034.70410,590
11/11/201535.4535.4535.1435.20764,992
11/10/201535.0635.2535.0035.18187,690
11/9/201535.2735.3135.0035.07136,375
11/6/201535.6635.7535.3635.67176,848
11/5/201536.2436.3236.0136.12143,543
11/4/201536.5936.6236.1536.33105,850
11/3/201536.2436.8036.2436.70169,913
10/30/201535.9236.2235.8835.9798,270
10/29/201535.8536.0335.8335.83142,840
10/28/201536.3436.6836.0936.38145,821
10/27/201536.6136.7136.3436.381,307,470
10/26/201537.3137.3137.1137.12104,428
10/23/201537.3337.4037.1837.30141,952
10/22/201536.9037.2736.8137.13245,058
10/21/201536.9536.9536.5836.5991,461
10/20/201536.7437.0236.7036.86265,863
10/19/201536.9336.9436.6336.73144,664
10/16/201537.1337.2637.0337.20315,400
10/15/201536.8837.2936.7837.2379,105
10/14/201536.4736.6536.4136.58192,146
10/13/201536.3636.7436.2136.35135,089
10/12/201537.1937.2137.0437.05105,715
10/9/201537.2137.2636.9737.1175,000
10/8/201536.4237.0836.4237.03192,130
10/7/201536.4736.7536.3436.57103,747
10/6/201535.6036.0435.6035.96124,649
10/5/201535.1635.6135.1635.5697,555
10/2/201533.9334.8533.8834.85126,592
10/1/201534.1934.2833.7834.02137,094
9/30/201533.8833.9833.6233.96187,508
9/29/201533.3533.5033.1733.36122,844
9/28/201533.7733.7733.3433.35176,304
9/25/201534.3534.3533.9534.09174,414
9/24/201533.7234.1833.6434.09130,950
9/23/201534.3034.3033.8733.87207,639
9/22/201534.2934.4134.0834.31206,049
9/21/201535.1735.2234.9235.04114,512
9/18/201535.4035.5435.0635.07140,862
9/17/201535.9436.6935.9036.19175,407
9/16/201535.6436.1235.6436.12124,454
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center