SPDR S&P INTERNATIONAL DIVIDEN $48.54

down -0.63


24/5/2013 04:24 PM  |  NYSEARCA : DWX  |  Industries :
Type:

DWX historical data

Date Open High Low Close Volume
5/24/2013 48.57 48.57 48.29 48.54 4646
5/23/2013 48.91 49.22 48.68 49.17 1837
5/22/2013 50.04 50.31 49.15 49.31 3094
5/21/2013 50.00 50.32 49.77 50.05 3091
5/20/2013 49.81 50.10 49.74 50.02 1564
5/17/2013 49.81 49.90 49.55 49.90 4563
5/16/2013 49.94 50.17 49.70 49.75 2002
5/15/2013 49.80 50.10 49.75 50.06 1670
5/14/2013 50.07 50.33 50.05 50.22 4182
5/13/2013 50.17 50.31 50.09 50.22 1215
5/10/2013 50.29 50.43 50.06 50.43 3012
5/9/2013 50.77 50.82 50.20 50.39 1346
5/8/2013 50.61 50.90 50.59 50.85 3974
5/7/2013 50.23 50.31 50.02 50.24 2814
5/6/2013 50.33 50.43 50.17 50.37 1833
5/3/2013 50.46 50.62 50.29 50.51 2975
5/2/2013 49.70 49.99 49.55 49.94 4795
5/1/2013 50.15 50.16 49.61 49.68 1857
4/30/2013 49.88 50.18 49.64 50.15 2442
4/29/2013 49.64 50.03 49.45 49.92 2357
4/26/2013 49.36 49.42 49.18 49.37 2883
4/25/2013 49.53 49.77 49.38 49.48 2435
4/24/2013 49.03 49.49 49.03 49.34 1908
4/23/2013 48.63 48.91 48.55 48.86 2037
4/22/2013 48.26 48.68 48.13 48.62 1549
4/19/2013 48.20 48.33 48.09 48.23 918
4/18/2013 48.31 48.31 47.84 48.07 1498
4/17/2013 48.62 48.62 47.96 48.18 2577
4/16/2013 48.83 49.00 48.56 48.94 1860
4/15/2013 49.15 49.15 48.24 48.25 2554
4/12/2013 49.67 49.68 49.30 49.68 925
4/11/2013 49.54 49.92 49.44 49.71 1067
4/10/2013 49.26 49.58 49.25 49.48 1586
4/9/2013 48.71 49.14 48.55 48.97 1750
4/8/2013 48.16 48.29 48.01 48.28 1070
4/5/2013 47.75 48.11 47.60 48.10 3421
4/4/2013 48.05 48.44 47.96 48.36 1878
4/3/2013 48.78 48.78 48.19 48.30 1585
4/2/2013 48.83 49.04 48.71 48.78 1965
4/1/2013 48.49 48.71 48.30 48.37 1317
3/28/2013 48.43 48.63 48.30 48.61 1290
3/27/2013 48.08 48.40 47.95 48.37 2324
3/26/2013 48.37 48.57 48.27 48.54 1555
3/25/2013 48.79 48.90 48.11 48.35 3532
3/22/2013 48.58 48.87 48.58 48.85 1224
3/21/2013 48.33 48.63 48.22 48.37 1099
3/20/2013 48.51 48.63 48.38 48.51 1298
3/19/2013 48.63 48.69 47.89 48.22 2574
3/18/2013 48.45 48.79 48.26 48.47 2442
3/15/2013 49.05 49.12 48.88 49.02 2153
3/14/2013 48.98 49.28 48.95 49.23 1370
3/13/2013 48.98 49.03 48.75 48.88 2761
3/12/2013 49.42 49.48 49.06 49.20 2197
3/11/2013 49.24 49.44 49.13 49.42 1882
3/8/2013 49.15 49.26 48.93 49.18 2634
3/7/2013 48.99 49.20 48.99 49.14 1274
3/6/2013 48.98 48.99 48.71 48.91 1294
3/5/2013 48.65 48.84 48.61 48.66 2707
3/4/2013 47.98 48.26 47.88 48.22 1490
3/1/2013 47.78 48.04 47.60 48.01 850
2/28/2013 48.08 48.34 48.00 48.00 1316
2/27/2013 47.57 48.30 47.57 48.23 1985
2/26/2013 47.63 47.70 47.22 47.55 1436
2/25/2013 48.55 48.68 47.15 47.16 1871
2/22/2013 47.92 48.20 47.75 48.20 1124
2/21/2013 47.77 47.77 47.28 47.40 2441
2/20/2013 48.93 48.94 48.20 48.21 1676
2/19/2013 49.00 49.21 48.96 49.15 1765
2/15/2013 48.93 48.94 48.52 48.67 1327
2/14/2013 48.70 48.88 48.62 48.80 1539
2/13/2013 48.94 49.17 48.90 48.97 1604
2/12/2013 48.45 48.72 48.33 48.58 1767
2/11/2013 48.49 48.55 48.31 48.45 1453
2/8/2013 48.24 48.38 48.20 48.31 1448
2/7/2013 48.51 48.53 47.83 48.11 2573
2/6/2013 48.32 48.54 48.24 48.51 1664
2/5/2013 48.61 48.84 48.50 48.64 1808
2/4/2013 49.12 49.19 48.62 48.67 2300
2/1/2013 49.38 49.76 49.31 49.69 1961
1/31/2013 49.29 49.41 49.12 49.13 2435
1/30/2013 49.49 49.58 49.36 49.45 1929
1/29/2013 49.37 49.60 49.29 49.59 1101
1/28/2013 49.21 49.35 49.00 49.18 1598
1/25/2013 49.23 49.36 49.13 49.36 1651
1/24/2013 49.02 49.24 48.94 49.10 1630
1/23/2013 49.20 49.26 49.04 49.19 3950
1/22/2013 49.39 49.46 49.16 49.46 1985
1/18/2013 49.41 49.55 49.18 49.45 1560
1/17/2013 49.49 49.78 49.34 49.59 1776
1/16/2013 48.87 49.07 48.81 49.00 1618
1/15/2013 49.11 49.40 49.02 49.39 4303
1/14/2013 49.53 49.57 49.26 49.54 2195
1/11/2013 49.56 49.65 49.35 49.55 1661
1/10/2013 49.23 49.50 49.04 49.47 2040
1/9/2013 48.66 49.00 48.66 48.87 3238
1/8/2013 48.87 48.95 48.51 48.69 2189
1/7/2013 48.69 48.96 48.57 48.88 1768
1/4/2013 48.50 48.97 48.41 48.88 1529
1/3/2013 48.50 48.70 48.25 48.33 2330
1/2/2013 48.75 48.84 48.35 48.68 3311
Marketplace
Trading Center