SPDR S&P IntDiv Shs  $49.89

down -0.22


1/8/2014 04:00 PM  |  NYSEARCA : DWX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWX historical data

Date Open High Low Close Volume
8/1/201450.1050.2449.8049.89240,332
7/31/201450.6350.6350.1150.11153,871
7/30/201451.3851.3850.7050.96127,902
7/29/201451.5351.5351.1351.1794,793
7/28/201451.3951.4551.1151.3883,370
7/25/201451.4451.5251.2151.3686,592
7/24/201451.4051.5851.3851.5491,882
7/23/201451.4351.4351.2351.35145,445
7/22/201451.1151.1450.9251.0971,381
7/21/201450.6950.8150.5050.7879,171
7/18/201450.5450.9750.5350.9291,504
7/17/201450.9650.9850.3750.38204,662
7/16/201451.0051.0850.8650.98136,620
7/15/201450.9250.9450.4550.66138,685
7/14/201451.1051.1050.9551.0378,402
7/11/201450.6650.8050.5850.75181,625
7/10/201450.0750.6750.0750.67295,206
7/9/201450.9251.0950.7951.02137,615
7/8/201451.2451.3050.8851.00191,261
7/7/201451.4051.4051.2251.39138,113
7/3/201451.5251.6951.3751.64127,385
7/2/201451.6051.6451.4051.51135,969
7/1/201451.4451.5551.3051.45108,321
6/30/201451.3151.3351.1351.30138,034
6/27/201451.3051.6251.1851.52121,541
6/26/201451.1651.2950.8651.28117,762
6/25/201450.8251.0050.8151.00156,905
6/24/201451.3851.3850.8550.92135,583
6/20/201451.4951.4951.2751.40108,160
6/19/201452.6052.6452.4152.48131,263
6/18/201451.8252.4051.7752.40116,144
6/17/201451.7651.8751.6851.8599,791
6/16/201451.7551.9851.7451.8899,216
6/13/201451.8151.8551.6051.85124,736
6/12/201451.7651.8751.6251.72108,122
6/11/201451.8651.8651.6151.68157,290
6/10/201452.0252.0851.8152.07118,772
6/9/201451.8852.0651.8252.04114,999
6/6/201451.7751.9151.5451.91235,700
6/5/201451.2451.5351.0651.48255,812
6/4/201451.0051.0350.8651.02194,252
6/3/201451.0051.0350.8551.00168,472
6/2/201451.2051.2851.1051.21272,796
5/30/201451.2251.2251.0251.17109,578
5/29/201451.2251.2851.0451.28130,236
5/28/201451.0151.0250.8150.98194,867
5/27/201451.1351.1350.7550.94138,573
5/23/201450.7550.7950.6050.78169,591
5/22/201450.7050.7050.5850.66101,017
5/21/201450.3250.6550.3250.6398,626
5/20/201450.5550.5550.0850.22195,503
5/19/201450.5850.6850.4950.65103,354
5/16/201450.7050.8950.5050.75109,739
5/15/201450.8050.8250.3850.59126,287
5/13/201451.1151.1850.8850.98110,756
5/12/201450.7551.0550.7551.05105,122
5/8/201450.7050.9350.6050.70133,833
5/7/201450.5050.7350.4050.7374,582
5/6/201450.4750.6050.3650.50196,272
5/5/201450.1750.4450.0050.331,914,530
5/2/201450.3350.5350.2650.36253,377
5/1/201450.5150.5850.2650.43118,769
4/30/201450.3850.5950.2350.59104,601
4/29/201450.2350.3750.1250.28157,912
4/28/201450.1450.1949.7050.02197,143
4/25/201450.0050.0049.6149.7784,416
4/24/201450.2550.2949.8450.09104,509
4/23/201449.9250.0849.7449.8897,193
4/22/201449.8550.1549.8550.11159,113
4/21/201449.9649.9649.6749.82123,121
4/17/201449.4949.9449.4949.8397,209
4/16/201449.2849.5249.1449.5076,677
4/15/201449.1549.2548.5249.0391,066
4/14/201449.1249.2948.9549.2192,584
4/11/201448.9049.3748.9049.08132,464
4/10/201449.7649.8449.1449.16280,041
4/9/201449.7149.9249.3349.88158,230
4/8/201448.7749.2048.7749.1793,796
4/7/201449.0849.0848.6748.78134,829
4/4/201448.9549.1748.6748.7478,534
4/3/201448.9849.0048.5848.74173,095
4/2/201448.9348.9948.7448.87201,821
4/1/201448.7548.8948.7248.87126,081
3/31/201448.4948.6448.3548.58302,407
3/28/201448.1548.3248.1048.16120,645
3/27/201447.4847.8847.4847.8569,732
3/26/201447.8047.9247.5347.56140,512
3/25/201447.2247.5547.1747.4772,859
3/24/201447.0647.1846.7547.01112,012
3/21/201447.1147.2446.7546.8266,279
3/20/201447.0847.4747.0047.3969,555
3/19/201448.0348.0547.1047.3173,771
3/18/201447.7348.0847.7048.0497,370
3/17/201447.1347.6747.1347.58105,504
3/14/201446.8947.1146.8046.91506,093
3/13/201448.0048.0046.9547.04130,354
3/12/201447.5647.7947.3547.7882,393
3/11/201448.0548.1847.6847.78102,802
3/10/201448.3048.3047.9148.19108,404
3/7/201448.4748.7348.2548.44107,014
Trading Center