$32.76 0.00 (%) SPDR S&P IntDiv Shs - NYSE ARCA

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWX historical data

Date Open High Low Close Volume
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
4/5/201633.7233.7633.5433.6080,465
4/4/201634.6834.7434.3634.4279,486
4/1/201634.3734.7034.2334.64107,399
3/31/201635.2535.3435.0535.0797,375
3/30/201635.1135.4235.0635.1585,377
3/29/201634.0334.7533.9434.7082,862
3/28/201634.3634.3734.1234.3154,350
3/24/201633.9034.2033.7734.19104,597
3/23/201634.7434.7434.2434.2491,107
3/22/201634.8235.1234.7135.0697,272
3/21/201635.0635.2535.0035.11131,040
3/18/201635.3335.4635.1435.24269,408
3/17/201634.7035.2434.6135.16120,677
3/16/201633.5434.4233.5434.3972,766
3/15/201633.6933.7033.4733.70180,961
3/14/201634.2734.3034.0434.20116,067
3/11/201634.0734.4934.0134.49281,045
3/10/201633.7233.8733.2033.54137,019
3/9/201633.5533.8233.4533.6279,962
3/8/201633.6833.6833.2633.30110,961
3/7/201633.5034.1233.5033.97102,384
3/4/201633.5034.0033.5033.80128,548
3/3/201632.9533.3532.9333.34180,582
3/2/201632.4232.8532.3332.8581,436
3/1/201632.0732.5031.9832.4597,260
2/29/201631.6131.9131.5631.64138,158
2/26/201631.8031.8231.3331.41173,382
2/25/201631.3831.6931.1431.69159,396
2/24/201630.9831.4730.7731.42132,995
2/23/201631.9431.9431.5031.53100,795
2/22/201631.9832.2931.9832.26221,156
2/19/201631.4131.6831.2931.61130,311
2/18/201632.0832.1031.7731.81157,371
2/17/201631.3131.8831.3131.8190,774
2/16/201630.9531.1230.7431.12184,547
2/12/201630.2130.5630.1130.51168,090
2/11/201629.9030.1429.6229.95221,367
2/10/201630.3630.6230.2230.27132,834
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center