$35.90 +0.08 (%) SPDR S&P IntDiv Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 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
12/2/201635.8136.0035.7635.90107,753
12/1/201635.7436.0135.7235.8299,315
11/30/201635.5335.8335.5035.74438,249
11/29/201635.5235.7035.4235.60137,737
11/28/201635.6335.7635.6035.62141,291
11/25/201635.6635.6635.5135.56347,351
11/23/201635.2735.4835.2435.4594,028
11/21/201634.8235.2634.8235.26397,878
11/18/201634.7934.8434.5934.63212,613
11/17/201634.9435.1034.7634.85179,169
11/16/201634.8334.8934.7034.74155,062
11/15/201634.6935.1834.6935.14167,031
11/14/201634.6934.7534.4834.67250,740
11/11/201635.0635.0634.7435.01226,742
11/10/201635.8135.8135.1935.36211,624
11/9/201636.0236.4135.9536.27268,903
11/8/201636.2236.6436.1536.59252,017
11/7/201636.0336.2336.0336.22140,339
11/4/201635.6835.7135.4535.45192,306
11/3/201636.0336.1435.9135.9582,154
11/2/201636.3136.3435.8635.95150,795
11/1/201636.6436.6536.1336.31328,711
10/31/201636.5036.6236.3736.4790,205
10/28/201636.3236.5436.2236.34116,657
10/27/201636.5936.6236.3936.4086,180
10/26/201636.5736.7236.4536.54211,481
10/25/201636.6936.8236.6136.72267,789
10/24/201636.6936.7236.4336.5867,009
10/21/201636.4536.6236.3836.6297,431
10/20/201636.6436.8436.5836.7772,852
10/19/201636.6736.9736.6736.89196,042
10/18/201636.6036.7036.4936.6048,773
10/17/201636.0536.1636.0136.0473,730
10/14/201636.3636.4836.1336.15743,063
10/13/201635.7136.1535.5936.0688,148
10/12/201635.9536.0835.8636.00127,224
10/11/201636.3236.3935.8635.9979,481
10/10/201636.5336.7636.5236.6473,639
10/7/201636.6936.6936.2036.5062,450
10/6/201636.6636.8236.6036.7789,351
10/5/201636.8236.9836.7436.8997,708
10/4/201636.9637.0036.4636.5772,773
10/3/201636.8336.9336.7036.8595,651
9/30/201636.7936.9536.7136.79106,483
9/29/201636.8937.0336.3636.4994,449
9/28/201636.3936.8736.1336.87154,890
9/27/201636.0336.2635.9436.2184,937
9/26/201636.1636.2636.0436.07109,826
9/23/201636.4936.5336.2936.3667,712
9/22/201636.8936.9736.6436.7369,760
9/21/201635.9736.5435.9136.5177,915
9/20/201635.8835.9535.7235.72129,955
9/19/201635.8135.9235.6435.67118,706
9/16/201635.5435.5735.3935.4876,269
9/15/201635.9436.3835.9236.3069,604
9/14/201635.8336.1235.7335.83178,341
9/13/201636.2036.2035.5935.78221,716
9/12/201636.1436.8436.0936.8377,112
9/9/201637.2337.2336.6036.62170,153
9/8/201637.6737.8337.5537.7164,196
9/7/201637.6937.7237.4737.6084,286
9/6/201637.4037.7237.3937.66185,996
9/2/201637.0237.1436.9137.1082,225
9/1/201636.5736.7236.4336.72162,081
8/31/201636.5136.5436.1936.33117,775
8/30/201636.8136.8936.5436.6383,517
8/29/201636.7636.9636.7036.91117,986
8/26/201637.3137.7836.7636.95175,961
8/25/201637.2437.3337.1337.2268,237
8/24/201637.3837.4137.1537.20100,298
8/23/201637.6737.7537.4737.4886,027
8/22/201637.4137.4537.2637.3771,676
8/19/201637.4437.4937.2937.4897,491
8/18/201637.5437.8037.5437.80178,160
8/17/201637.4337.5637.1137.4599,034
8/16/201637.6937.7337.5237.6185,428
8/15/201637.5837.7837.5837.6890,895
8/12/201637.5937.6737.4337.4676,113
8/11/201637.4637.7337.4637.5861,602
8/10/201637.4837.5237.3237.33144,003
8/9/201637.1937.3437.1937.21188,092
8/8/201636.8937.1536.8837.0694,785
8/5/201636.5336.7536.5136.6985,984
8/4/201636.4136.6736.3636.5793,028
8/3/201635.8736.2335.8436.2095,217
8/2/201636.4036.4335.9936.18179,963
8/1/201636.5936.6136.3136.31170,728
7/29/201636.3836.7136.3036.63196,379
7/28/201636.1436.2336.0036.15161,796
7/27/201636.2936.3935.9536.20151,969
7/26/201636.0736.1435.9336.08125,348
7/25/201636.0136.0635.7735.85173,338
7/22/201635.9835.9835.7635.89873,446
7/21/201635.9636.1535.8635.9356,462
7/20/201635.7335.9535.6035.8983,645
7/19/201635.7735.8635.5935.7379,148
7/18/201635.9336.1435.8136.1195,449
7/15/201636.0936.0935.8035.87114,824
7/14/201636.1736.3136.1336.1987,316
7/13/201636.0036.0435.7235.8088,476
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center