$44.84 +0.07 (%) SPDR S&P IntDiv Shs - NYSEARCA

Apr. 20, 2015 | 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
4/20/201544.8045.0544.7444.84135,493
4/17/201544.7544.8444.5444.77110,218
4/16/201545.1045.5044.8745.28111,951
4/15/201544.3144.9744.2344.85189,637
4/14/201543.7544.2343.7544.16172,949
4/13/201543.6743.8943.4843.51131,466
4/10/201543.6243.8943.5343.8993,785
4/9/201543.4643.8043.4543.77245,303
4/8/201543.9044.0443.3943.50121,707
4/7/201543.5043.8043.4843.52125,783
4/6/201542.8643.7042.7543.37155,655
4/2/201542.2942.7042.2942.66137,466
4/1/201542.1442.3541.9442.28134,101
3/31/201541.8642.1141.6541.92155,876
3/30/201542.3342.4942.2542.42150,663
3/27/201542.4442.5042.2542.34141,454
3/26/201542.6342.9542.4842.67118,028
3/25/201542.9743.1542.7442.77239,939
3/24/201542.9643.0242.8242.93205,081
3/23/201542.6142.9542.5742.86156,549
3/20/201542.0242.4941.9842.41275,567
3/19/201541.7742.0841.4541.57463,485
3/18/201540.8042.3540.7542.27279,656
3/17/201540.7641.1440.7541.11137,835
3/16/201540.9641.0140.7540.96145,724
3/13/201541.1441.1440.5440.83231,838
3/11/201540.8041.0740.7240.93518,092
3/10/201541.5341.5440.8240.871,097,260
3/9/201542.4842.5442.1342.15214,305
3/6/201542.9542.9542.2942.42262,336
3/5/201543.6543.6543.3143.36110,805
3/4/201543.8343.8643.2943.62181,266
3/3/201543.9644.1343.9544.07112,237
3/2/201544.2844.2843.9544.08220,934
2/27/201544.2444.4144.1144.27220,012
2/26/201544.4644.5944.0544.12242,911
2/25/201544.6744.7444.3744.73127,627
2/24/201544.3144.6344.1844.59164,285
2/23/201544.3444.4144.0044.27194,925
2/20/201544.1344.6944.1244.59135,409
2/19/201544.3744.5143.9044.18123,128
2/18/201544.9044.9344.5844.76174,751
2/17/201544.8945.1844.5345.06139,437
2/13/201544.7144.9744.7044.85156,393
2/12/201543.9544.4343.9544.38160,849
2/11/201543.6743.6743.1343.58126,382
2/10/201544.3344.3343.6843.92127,848
2/9/201543.8044.2343.6644.10134,718
2/6/201544.1144.2443.7343.83277,079
2/5/201543.9144.3643.9144.27164,209
2/4/201544.1344.1743.5043.67303,536
2/3/201543.5844.8643.5844.75310,337
2/2/201542.5243.2142.5043.09233,891
1/30/201542.0342.7741.9042.171,025,440
1/29/201542.4742.5042.1642.49124,702
1/28/201542.9742.9742.2042.27186,435
1/27/201542.8143.0642.7442.98155,723
1/26/201542.7643.1242.6843.01228,877
1/23/201542.6442.8842.5942.62161,962
1/22/201542.6343.0142.5142.91190,535
1/21/201542.3442.7042.3142.65167,062
1/20/201542.2842.3942.0442.19157,147
1/16/201541.7542.3041.6042.25249,818
1/15/201541.9542.0241.6241.63241,730
1/14/201541.4341.6841.2041.60114,203
1/13/201541.7742.0241.3541.67232,263
1/12/201541.6041.6041.2841.37318,119
1/9/201541.8241.8441.4641.73233,789
1/8/201541.4641.7141.2741.58284,312
1/6/201541.0941.2040.5940.72193,209
1/5/201541.7041.7241.0041.08282,099
1/2/201542.2642.2641.9041.94123,260
12/31/201442.3942.3942.0242.02441,574
12/30/201442.3542.4642.2842.28464,570
12/29/201442.6542.7542.5042.53621,222
12/26/201442.7342.8742.6142.66407,535
12/24/201442.5142.6142.3542.55271,804
12/23/201442.5142.5342.3142.35298,590
12/22/201442.5442.6542.5042.65351,610
12/19/201442.3142.5942.2142.42309,008
12/18/201442.7743.1142.6643.05324,115
12/17/201441.6842.7541.5642.39368,008
12/16/201441.1842.2041.1541.59404,582
12/15/201441.9142.1741.1641.26188,695
12/12/201442.5842.5841.9141.92368,266
12/11/201442.8943.1042.6842.76344,200
12/10/201443.3943.4042.7942.88299,655
12/9/201443.3843.6343.1943.47265,322
12/8/201444.1044.1043.7243.75315,421
12/5/201444.5144.5144.2244.44355,268
12/4/201444.7144.7144.4044.47206,271
12/3/201444.7844.9944.7044.84134,730
12/2/201444.8044.8744.6144.78188,282
12/1/201445.1345.1344.6944.86134,362
11/28/201445.7745.7745.2745.3669,619
11/26/201446.2146.3046.1246.2990,013
11/25/201446.0146.1245.9145.96165,600
11/24/201446.2146.2145.9546.06162,957
11/21/201446.1746.3045.9546.09206,227
11/20/201445.4445.7345.3245.6285,051
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center