$35.11 -0.08 (%) SPDR S&P IntDiv Shs - NYSE ARCA

May. 6, 2016 | 03:37 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
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
2/3/201631.2531.7030.7231.64232,879
2/2/201631.3131.3130.8730.96103,577
2/1/201631.8732.1831.7232.03230,131
1/29/201631.7932.2031.7332.15255,512
1/28/201631.5431.6131.1131.44137,306
1/27/201631.0031.3930.7630.87129,997
1/26/201630.7031.1730.6631.13118,427
1/25/201630.8230.9030.4230.43194,544
1/22/201630.8331.0530.7831.04194,254
1/21/201629.5830.2729.4030.05219,435
1/20/201629.6129.9128.9329.70311,597
1/19/201630.3330.3829.9330.17334,096
1/15/201629.9530.1729.6429.88546,621
1/14/201630.7631.2230.5131.08147,481
1/13/201631.3231.4030.5930.64174,687
1/12/201631.3131.3230.8031.14235,425
1/11/201631.4131.4430.7931.07163,972
1/8/201631.4731.5431.0531.11146,107
1/7/201631.2731.5931.0931.09182,129
1/6/201632.0032.1031.8732.03124,253
1/5/201632.7532.7532.4832.7393,120
1/4/201632.9233.0032.5132.92104,958
12/31/201533.5133.5733.3633.36338,620
12/30/201533.8733.8833.6233.62349,163
12/29/201533.8934.0733.8733.99524,084
12/28/201533.6133.6333.4533.57416,949
12/24/201533.6933.8733.6933.73164,148
12/23/201533.1933.6733.1933.67246,762
12/22/201532.7232.8532.6432.80249,804
12/21/201532.8532.9032.4732.66507,149
12/18/201532.5132.6832.4332.43220,919
12/17/201533.5233.5233.1033.12298,944
12/16/201533.4333.8433.2633.75361,177
12/15/201533.0633.2533.0233.16229,125
12/14/201532.8932.9232.4732.82251,674
12/11/201533.1133.1232.7532.78345,277
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center