SPDR S&P International Dividend ETF Historical Stock Prices

(ETF)
DWX 
$45.72
*  
0.56
1.21%
Get DWX Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading DWX now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  46.04  46.1999  45.66  45.72 223,482
09/30/2014 46.26 46.45 46.1 46.28 147,654
09/29/2014 46.31 46.48 46.15 46.3606 222,866
09/26/2014 46.65 46.79 46.44 46.68 195,126
09/25/2014 47 47.025 46.44 46.5 187,375
09/24/2014 47.18 47.36 46.91 47.29 98,750
09/23/2014 47.32 47.37 47.05 47.09 157,999
09/22/2014 47.78 47.8 47.3 47.42 160,669
09/19/2014 48.17 48.19 47.6501 47.72 144,150
09/18/2014 48.41 48.55 48.3601 48.45 109,206
09/17/2014 48.64 48.64 48.14 48.19 284,019
09/16/2014 48.21 48.77 48.15 48.64 162,375
09/15/2014 48.4 48.45 48.22 48.3 154,727
09/12/2014 48.74 48.74 48.48 48.56 92,692
09/11/2014 48.89 48.89 48.71 48.81 96,301
09/10/2014 49.12 49.34 48.95 49.3 163,453
09/09/2014 49.47 49.47 49.16 49.33 90,634
09/08/2014 50.03 50.03 49.4 49.49 115,199
09/05/2014 50.08 50.35 50.06 50.34 204,044
09/04/2014 50.51 50.61 50.1104 50.19 185,448
09/03/2014 50.55 50.56 50.37 50.45 95,098
09/02/2014 50.23 50.23 49.92 50.05 229,966
08/29/2014 50.32 50.35 50.138 50.35 101,027
08/28/2014 50.38 50.3899 50.161 50.36 97,940
08/27/2014 50.55 50.67 50.51 50.62 99,213
08/26/2014 50.33 50.45 50.22 50.36 81,493
08/25/2014 50.27 50.2845 50.08 50.2 97,441
08/22/2014 50.05 50.0762 49.8296 49.96 180,283
08/21/2014 50.09 50.2099 49.951 50.1678 132,152
08/20/2014 49.88 49.9799 49.72 49.92 107,540
08/19/2014 49.99 50.04 49.8329 49.95 142,099
08/18/2014 49.9 49.95 49.7378 49.89 125,236
08/15/2014 49.98 50.14 49.28 49.66 120,758
08/14/2014 49.76 49.76 49.558 49.7 83,202
08/13/2014 49.5 49.518 49.31 49.39 72,662
08/12/2014 49.27 49.284 49.13 49.21 97,314
08/11/2014 49.33 49.39 49.15 49.27 176,865
08/08/2014 48.65 49.08 48.601 49.02 352,846
08/07/2014 49.25 49.25 48.62 48.74 153,997
08/06/2014 49.25 49.45 49.05 49.31 133,226
08/05/2014 49.95 49.95 49.32 49.48 171,174
08/04/2014 50.1 50.36 49.9 50.32 164,305
08/01/2014 50.1 50.24 49.8 49.89 240,332
07/31/2014 50.63 50.63 50.11 50.11 153,871
07/30/2014 51.38 51.38 50.7 50.96 127,902
07/29/2014 51.53 51.53 51.13 51.17 94,793
07/28/2014 51.39 51.447 51.11 51.38 83,370
07/25/2014 51.44 51.515 51.2112 51.36 86,592
07/24/2014 51.4 51.5799 51.381 51.54 91,882
07/23/2014 51.43 51.43 51.23 51.35 145,445
07/22/2014 51.11 51.1404 50.9201 51.09 71,381
07/21/2014 50.69 50.81 50.5 50.78 79,171
07/18/2014 50.54 50.9679 50.5301 50.92 91,504
07/17/2014 50.96 50.98 50.37 50.38 204,662
07/16/2014 51 51.08 50.86 50.98 136,620
07/15/2014 50.92 50.9399 50.45 50.66 138,685
07/14/2014 51.1 51.1 50.95 51.03 78,402
07/11/2014 50.66 50.8 50.58 50.75 181,625
07/10/2014 50.07 50.67 50.07 50.67 295,206
07/09/2014 50.92 51.088 50.79 51.02 137,615
07/08/2014 51.24 51.3 50.88 51 191,261
07/07/2014 51.4 51.4 51.22 51.39 138,113
07/03/2014 51.52 51.686 51.37 51.6441 127,385
07/02/2014 51.6 51.635 51.4001 51.51 135,969
07/01/2014 51.44 51.55 51.3 51.45 108,321
06/30/2014 51.31 51.33 51.13 51.3 138,034
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?