SPDR S&P International Dividend ETF Historical Stock Prices

(ETF)
DWX 
$51.19
*  
0.17
0.33%
Get DWX Alerts
*Delayed - data as of Jul. 28, 2014 10:08 ET  -  Find a broker to begin trading DWX now


Community Rating:
View:    DWX Real Time
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
10:08  51.24  51.40  51.16  51.19 11,599
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
06/27/2014 51.3 51.619 51.18 51.52 121,541
06/26/2014 51.16 51.29 50.86 51.28 117,762
06/25/2014 50.82 51 50.81 51 156,905
06/24/2014 51.38 51.38 50.85 50.92 135,583
06/23/2014 51.47 51.4791 51.28 51.42 96,740
06/20/2014 51.49 51.49 51.27 51.4 108,160
06/19/2014 52.6 52.64 52.41 52.475 131,263
06/18/2014 51.82 52.4 51.77 52.4 116,144
06/17/2014 51.76 51.87 51.68 51.85 99,791
06/16/2014 51.75 51.9799 51.74 51.88 99,216
06/13/2014 51.81 51.85 51.6001 51.85 124,736
06/12/2014 51.76 51.8699 51.62 51.72 108,122
06/11/2014 51.86 51.86 51.605 51.68 157,290
06/10/2014 52.02 52.08 51.811 52.07 118,772
06/09/2014 51.88 52.06 51.8199 52.04 114,999
06/06/2014 51.77 51.91 51.54 51.91 235,700
06/05/2014 51.24 51.53 51.0601 51.48 255,812
06/04/2014 51 51.03 50.86 51.02 194,252
06/03/2014 51 51.03 50.8502 51 168,472
06/02/2014 51.2 51.28 51.1 51.21 272,796
05/30/2014 51.22 51.22 51.02 51.17 109,578
05/29/2014 51.22 51.28 51.042 51.28 130,236
05/28/2014 51.01 51.02 50.814 50.98 194,867
05/27/2014 51.13 51.13 50.75 50.94 138,573
05/23/2014 50.75 50.79 50.6 50.78 169,591
05/22/2014 50.7 50.7 50.58 50.66 101,017
05/21/2014 50.32 50.65 50.32 50.63 98,626
05/20/2014 50.55 50.55 50.08 50.22 195,503
05/19/2014 50.58 50.68 50.49 50.65 103,354
05/16/2014 50.7 50.89 50.5 50.75 109,739
05/15/2014 50.8 50.82 50.38 50.59 126,287
05/14/2014 50.93 51.06 50.861 50.9 118,604
05/13/2014 51.11 51.18 50.88 50.98 110,756
05/12/2014 50.75 51.05 50.75 51.05 105,122
05/09/2014 50.37 50.63 50.37 50.62 82,259
05/08/2014 50.7 50.9293 50.6001 50.7 133,833
05/07/2014 50.5 50.73 50.4 50.73 74,582
05/06/2014 50.47 50.5999 50.36 50.5 196,272
05/05/2014 50.17 50.437 50.004 50.33 1,914,530
05/02/2014 50.33 50.527 50.26 50.36 253,377
05/01/2014 50.51 50.575 50.2602 50.43 118,769
04/30/2014 50.38 50.59 50.234 50.59 104,601
04/29/2014 50.23 50.37 50.12 50.28 157,912
04/28/2014 50.14 50.19 49.7 50.02 197,143
04/25/2014 50 50 49.614 49.77 84,416
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?