$48.14 -0.31 (%) SPDR S&P IntDiv Shs - NYSEARCA

Sep. 19, 2014 | 09:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWX historical data

Date Open High Low Close Volume
9/18/201448.4148.5548.3648.45109,206
9/17/201448.6448.6448.1448.19284,019
9/16/201448.2148.7748.1548.64162,375
9/15/201448.4048.4548.2248.30154,727
9/12/201448.7448.7448.4848.5692,692
9/11/201448.8948.8948.7148.8196,301
9/10/201449.1249.3448.9549.30163,453
9/9/201449.4749.4749.1649.3390,634
9/8/201450.0350.0349.4049.49115,199
9/5/201450.0850.3550.0650.34204,044
9/4/201450.5150.6150.1150.19185,448
9/3/201450.5550.5650.3750.4595,098
9/2/201450.2350.2349.9250.05229,966
8/29/201450.3250.3550.1450.35101,027
8/28/201450.3850.3950.1650.3697,940
8/27/201450.5550.6750.5150.6299,213
8/26/201450.3350.4550.2250.3681,493
8/25/201450.2750.2850.0850.2097,441
8/22/201450.0550.0849.8349.96180,283
8/21/201450.0950.2149.9550.17132,152
8/20/201449.8849.9849.7249.92107,540
8/19/201449.9950.0449.8349.95142,099
8/18/201449.9049.9549.7449.89125,236
8/15/201449.9850.1449.2849.66120,758
8/14/201449.7649.7649.5649.7083,202
8/13/201449.5049.5249.3149.3972,662
8/12/201449.2749.2849.1349.2197,314
8/11/201449.3349.3949.1549.27176,865
8/8/201448.6549.0848.6049.02352,846
8/7/201449.2549.2548.6248.74153,997
8/6/201449.2549.4549.0549.31133,226
8/5/201449.9549.9549.3249.48171,174
8/4/201450.1050.3649.9050.32164,305
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center