$42.42 -0.63 (%) SPDR S&P IntDiv Shs - NYSEARCA

Dec. 19, 2014 | 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
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
11/19/201445.8645.8945.4445.62170,574
11/18/201445.6845.9145.6145.86720,762
11/17/201445.4045.5445.2945.4290,570
11/14/201445.1645.7045.1645.68170,785
11/13/201445.6845.6845.2845.41125,500
11/12/201445.4845.7345.4245.62163,162
11/11/201445.5645.9545.5445.84192,067
11/10/201445.4245.5745.3145.38159,957
11/7/201445.0245.2945.0045.2482,714
11/6/201445.4245.4244.9445.01366,249
11/5/201445.3545.4645.1845.32207,259
11/4/201445.5045.6445.2445.39144,842
11/3/201445.8445.8445.4345.49257,180
10/31/201446.0046.0945.8046.07224,394
10/30/201445.5045.9045.3645.75171,006
10/29/201445.8445.9845.2045.43129,105
10/28/201445.3945.7945.3345.77129,460
10/27/201444.8745.0344.6544.95109,986
10/24/201445.0745.2545.0045.21108,323
10/23/201444.9545.1544.8644.90116,501
10/22/201445.0045.0044.4544.45268,285
10/21/201444.7345.0044.5844.95151,610
10/20/201444.0844.4844.0144.42179,399
10/17/201444.1844.5043.9944.25613,826
10/16/201442.8043.9742.7543.57309,620
10/15/201443.7143.7542.7643.65545,596
10/14/201444.0044.2343.7443.83137,220
10/13/201444.1544.3443.7643.76364,762
10/10/201444.2044.2843.7643.76335,934
10/9/201445.2645.2644.3444.39289,490
10/8/201445.0145.6444.6845.60256,171
10/7/201445.3145.4144.9344.93218,590
10/6/201445.6745.7245.4045.63101,028
10/3/201445.3045.3945.0945.34230,889
10/2/201445.7445.7444.8945.38602,576
10/1/201446.1746.2045.6645.72223,482
9/30/201446.2646.4546.1046.28147,654
9/29/201446.3146.4846.1546.36220,771
9/26/201446.6546.7946.4446.68195,126
9/25/201447.0047.0346.4446.50187,375
9/24/201447.1847.3646.9147.2998,750
9/23/201447.3247.3747.0547.09157,999
9/22/201447.7847.8047.3047.42160,669
9/19/201448.1748.1947.6547.72144,150
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center