$36.12 0.00 (%) SPDR S&P IntDiv Shs - NYSEARCA

Aug. 27, 2015 | 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
8/27/201535.5736.2235.5736.12493,742
8/26/201535.1335.4534.6135.43500,297
8/25/201534.6835.8934.5034.50774,766
8/24/201534.8934.8933.0434.00598,731
8/21/201536.3936.4435.6035.601,729,240
8/20/201536.7536.8536.3936.39968,102
8/19/201537.4037.4436.8637.16278,619
8/18/201537.6137.6937.4937.57160,307
8/17/201537.6637.8237.5437.76159,802
8/14/201537.8938.0337.7837.92198,126
8/13/201538.0038.1337.9137.98185,666
8/12/201538.0038.3937.9338.35212,936
8/11/201538.4238.4338.1838.41137,825
8/10/201538.4739.0638.4739.00161,211
8/7/201538.3038.5638.3038.43195,294
8/6/201538.5538.6338.3938.61101,135
8/5/201538.9039.0438.6538.69138,435
8/4/201538.8739.0438.6438.75124,639
8/3/201538.9038.9138.5638.68323,407
7/31/201539.3139.3138.8238.92425,773
7/30/201538.9439.0638.7739.00229,645
7/29/201538.7539.2138.7339.14143,714
7/28/201538.3838.7638.2738.69226,948
7/27/201538.5538.5538.1038.14177,322
7/24/201539.1939.1938.6838.73169,461
7/23/201539.5139.5939.1939.21160,877
7/22/201539.7539.7639.5139.58171,719
7/21/201540.0140.2440.0140.08123,645
7/20/201540.3340.3340.0640.10347,653
7/17/201540.5640.5640.2440.3187,846
7/16/201540.7340.8540.5840.64135,320
7/15/201540.8640.8940.3740.48108,226
7/14/201540.6541.0240.6240.97248,711
7/13/201540.6740.7340.2040.61292,245
7/10/201540.7640.8440.5040.77123,691
7/9/201539.9840.2039.6439.64350,421
7/8/201539.2639.4538.9238.94179,131
7/7/201539.5840.0938.9739.99350,756
7/6/201540.4640.5539.9940.08243,643
7/2/201541.7241.7241.4241.53124,055
7/1/201541.7741.8141.2141.36222,905
6/30/201541.7341.7741.2341.47179,993
6/29/201541.9041.9641.2741.28197,641
6/26/201542.6342.6942.4542.57124,412
6/25/201543.1543.1542.9142.9194,561
6/24/201543.1443.3243.0543.1077,169
6/23/201543.0943.3643.0943.31117,006
6/22/201543.1643.2843.0043.12214,024
6/19/201542.8442.8542.5542.5597,799
6/18/201543.5743.9543.5743.68194,938
6/17/201543.1843.4242.8443.30135,312
6/16/201542.7243.0642.7243.06295,321
6/15/201542.7143.0142.6943.00120,138
6/12/201543.2443.4443.0643.22753,590
6/11/201543.5843.7143.4143.5396,990
6/10/201543.3043.7543.3043.5672,020
6/9/201542.7242.9142.6242.81439,906
6/8/201543.0243.0242.6842.89146,588
6/5/201542.8243.1442.6342.95125,450
6/4/201543.6943.7743.1843.30121,237
6/3/201544.3844.5144.1544.1895,847
6/2/201543.9544.5343.9144.32177,788
6/1/201543.7843.9543.5043.66112,881
5/29/201543.9644.0443.6943.87126,013
5/28/201544.1544.3243.9144.32266,575
5/27/201544.3344.5144.2844.42102,544
5/26/201544.8744.8744.3344.44131,043
5/22/201545.0845.1545.0045.05160,405
5/21/201545.0145.4045.0045.37119,084
5/20/201544.8845.1744.7745.02104,471
5/19/201545.2845.2844.9544.99160,849
5/18/201545.7245.7845.5245.65149,040
5/15/201545.7246.1945.5546.171,666,050
5/14/201546.1446.1445.8245.92154,707
5/13/201545.9146.1045.7245.81126,830
5/12/201545.3545.7245.2945.4996,952
5/11/201545.7545.8845.4445.4662,650
5/8/201545.7946.1045.6245.96325,876
5/7/201545.3745.3744.7345.00254,592
5/6/201546.2246.2245.5945.71105,599
5/5/201546.3446.5545.9246.00306,708
5/4/201546.3546.5046.3246.39103,358
5/1/201546.2046.2845.9246.2486,246
4/30/201546.0446.2445.9046.02158,706
4/29/201545.8746.2545.8046.08120,525
4/28/201546.0546.1745.9746.13124,504
4/27/201546.0546.2545.9846.05244,599
4/24/201545.6045.7845.4445.69283,322
4/23/201544.6145.3244.6045.21147,313
4/22/201544.6144.7844.4044.68102,691
4/21/201544.7944.8344.4644.5682,075
4/20/201544.8045.0544.7444.84135,493
4/17/201544.7544.8444.5444.77110,218
4/16/201545.1045.5044.8745.28111,951
4/15/201544.3144.9744.2344.85189,637
4/14/201543.7544.2343.7544.16172,949
4/13/201543.6743.8943.4843.51131,466
4/10/201543.6243.8943.5343.8993,785
4/9/201543.4643.8043.4543.77245,303
4/8/201543.9044.0443.3943.50121,707
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!