$37.22 0.00 (%) SPDR S&P IntDiv Shs - NYSE ARCA

Aug. 25, 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
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
5/10/201634.9335.2534.9335.2551,382
5/9/201634.9534.9534.6834.6954,038
5/6/201634.8835.2134.8435.1676,236
5/5/201635.3735.4835.0735.1980,297
5/4/201635.3435.4835.0135.09154,344
5/3/201636.2136.2135.7235.75135,910
5/2/201636.7036.7736.5036.70154,989
4/29/201636.6836.9036.4336.64129,351
4/28/201636.5536.9536.5336.5947,779
4/27/201636.3436.7036.3436.6564,555
4/26/201636.5236.6736.4636.5672,096
4/25/201636.3436.3436.0736.15125,847
4/22/201636.4436.7236.3636.49105,962
4/21/201636.8236.8736.4936.59132,250
4/20/201636.8437.2236.8037.00158,547
4/19/201636.4736.9236.4736.90128,017
4/18/201635.5536.0935.4336.03241,996
4/15/201635.7235.7935.5535.67288,064
4/14/201635.8035.8635.6235.6798,785
4/13/201635.6335.7535.5235.72252,213
4/12/201634.7935.4234.6335.3185,414
4/11/201634.5934.8634.5634.5754,915
4/8/201634.2134.4034.1834.2680,234
4/7/201633.7133.8333.3933.5087,419
4/6/201633.6134.0833.5534.08101,448
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center