SPDR S&P International Dividend ETF Historical Stock Prices

(ETF)
DWX 
$41.3145
*  
0.1555
0.37%
Get DWX Alerts
*Delayed - data as of Jul. 1, 2015 15:41 ET  -  Find a broker to begin trading DWX now


Community Rating:
View:    DWX After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:41  41.69  41.8099  41.2101  41.3145 171,797
06/30/2015 41.73 41.7738 41.23 41.47 179,993
06/29/2015 41.9 41.9584 41.27 41.28 197,641
06/26/2015 42.63 42.6858 42.4468 42.57 124,412
06/25/2015 43.15 43.15 42.91 42.91 94,561
06/24/2015 43.14 43.32 43.05 43.1 77,169
06/23/2015 43.09 43.3601 43.09 43.31 117,006
06/22/2015 43.16 43.2819 43.0016 43.12 214,024
06/19/2015 42.84 42.85 42.55 42.55 97,799
06/18/2015 43.57 43.95 43.57 43.68 194,938
06/17/2015 43.18 43.4199 42.84 43.3 135,312
06/16/2015 42.72 43.06 42.72 43.06 295,321
06/15/2015 42.71 43.01 42.6901 43 120,138
06/12/2015 43.24 43.44 43.06 43.22 753,590
06/11/2015 43.58 43.71 43.412 43.53 96,990
06/10/2015 43.3 43.75 43.3 43.56 72,020
06/09/2015 42.72 42.91 42.62 42.81 439,724
06/08/2015 43.02 43.02 42.6801 42.89 146,588
06/05/2015 42.82 43.1405 42.631 42.95 125,450
06/04/2015 43.69 43.77 43.18 43.3 121,237
06/03/2015 44.38 44.514 44.153 44.18 95,847
06/02/2015 43.95 44.53 43.911 44.32 177,788
06/01/2015 43.78 43.9524 43.5004 43.66 112,881
05/29/2015 43.96 44.0399 43.69 43.87 126,013
05/28/2015 44.15 44.32 43.91 44.32 266,575
05/27/2015 44.33 44.51 44.28 44.42 102,544
05/26/2015 44.87 44.87 44.33 44.44 131,043
05/22/2015 45.08 45.15 45 45.05 160,405
05/21/2015 45.01 45.4 45 45.37 119,084
05/20/2015 44.88 45.1699 44.77 45.02 104,471
05/19/2015 45.28 45.28 44.9492 44.99 160,849
05/18/2015 45.72 45.78 45.5211 45.65 149,040
05/15/2015 45.72 46.19 45.5501 46.17 1,666,048
05/14/2015 46.14 46.14 45.8158 45.92 154,707
05/13/2015 45.91 46.1026 45.7184 45.81 126,830
05/12/2015 45.35 45.7199 45.2927 45.49 96,952
05/11/2015 45.75 45.8844 45.443 45.46 62,650
05/08/2015 45.79 46.1 45.6164 45.96 325,876
05/07/2015 45.37 45.37 44.7301 45 254,592
05/06/2015 46.22 46.22 45.59 45.71 105,599
05/05/2015 46.34 46.55 45.921 46 306,708
05/04/2015 46.35 46.5 46.3228 46.39 103,358
05/01/2015 46.2 46.28 45.9201 46.24 86,246
04/30/2015 46.04 46.2399 45.9 46.02 158,706
04/29/2015 45.87 46.25 45.7992 46.08 120,525
04/28/2015 46.05 46.17 45.97 46.13 124,504
04/27/2015 46.05 46.25 45.9801 46.05 244,599
04/24/2015 45.6 45.78 45.44 45.69 283,322
04/23/2015 44.61 45.32 44.6 45.21 147,313
04/22/2015 44.61 44.7799 44.4001 44.68 102,691
04/21/2015 44.79 44.83 44.4603 44.56 82,075
04/20/2015 44.8 45.05 44.736 44.84 135,493
04/17/2015 44.75 44.84 44.54 44.77 110,218
04/16/2015 45.1 45.5 44.865 45.28 111,951
04/15/2015 44.31 44.9697 44.23 44.85 189,637
04/14/2015 43.75 44.23 43.75 44.1599 172,949
04/13/2015 43.67 43.89 43.48 43.51 131,466
04/10/2015 43.62 43.89 43.5301 43.89 93,785
04/09/2015 43.46 43.797 43.45 43.77 245,303
04/08/2015 43.9 44.0392 43.3877 43.5 121,707
04/07/2015 43.5 43.8 43.48 43.52 125,783
04/06/2015 42.86 43.7 42.75 43.37 155,655
04/02/2015 42.29 42.7 42.29 42.66 137,466
04/01/2015 42.14 42.35 41.94 42.28 134,101
03/31/2015 41.86 42.11 41.65 41.92 155,876
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?