Quantcast

SPDR Dorsey Wright Fixed Income Allocation ETF Historical Stock Prices

DWFI 
$23.418
*  
0.028
0.12%
Get DWFI Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading DWFI now
Exchange:NASDAQ

Community Rating:
View:    DWFI Pre-Market
 
 
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 16-MAY-2018 TO 16-AUG-2018

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.
16:00 23.53 23.53 23.3707 23.418 7,607
08/16/2018 23.53 23.53 23.3707 23.418 7,608
08/15/2018 23.44 23.44 23.301 23.39 33,043
08/14/2018 23.31 23.45 23.31 23.45 12,790
08/13/2018 23.35 23.47 23.35 23.36 14,860
08/10/2018 23.61 23.61 23.45 23.45 52,540
08/09/2018 23.55 23.6899 23.55 23.62 12,243
08/08/2018 23.7099 23.7099 23.62 23.63 9,000
08/07/2018 23.65 23.78 23.631 23.7 18,513
08/06/2018 23.84 23.84 23.601 23.67 43,068
08/03/2018 23.58 23.68 23.57 23.58 16,544
08/02/2018 23.49 23.629 23.49 23.6042 27,699
08/01/2018 23.6101 23.6999 23.58 23.655 14,623
07/31/2018 23.78 23.799 23.68 23.7496 11,215
07/30/2018 23.701 23.7999 23.701 23.746 11,449
07/27/2018 23.895 23.895 23.7638 23.7638 6,684
07/26/2018 23.7 23.86 23.7 23.86 80,826
07/25/2018 23.8098 23.87 23.78 23.87 20,859
07/24/2018 23.7706 23.8299 23.71 23.7772 14,426
07/23/2018 23.82 23.82 23.73 23.73 29,708
07/20/2018 23.8123 23.82 23.7568 23.78 27,009
07/19/2018 23.69 23.82 23.69 23.79 40,851
07/18/2018 23.7708 23.82 23.7301 23.818 24,362
07/17/2018 23.82 23.8258 23.74 23.8169 22,900
07/16/2018 23.98 23.98 23.77 23.82 37,237
07/13/2018 23.7 23.8599 23.7 23.83 12,947
07/12/2018 23.71 23.8511 23.71 23.83 12,391
07/11/2018 23.66 23.849 23.66 23.79 24,132
07/10/2018 23.8 23.919 23.8 23.86 65,160
07/09/2018 23.8842 23.92 23.85 23.9 11,683
07/06/2018 23.62 23.87 23.62 23.8598 14,807
07/05/2018 23.6 23.7314 23.6 23.7314 9,885
07/03/2018 23.6398 23.7 23.6398 23.6949 4,043
07/02/2018 23.22 23.61 23.22 23.57 41,195
06/29/2018 23.75 23.77 23.68 23.6964 84,393
06/28/2018 23.49 23.67 23.49 23.67 215,841
06/27/2018 23.86 23.86 23.59 23.59 28,442
06/26/2018 23.8299 23.84 23.73 23.8099 29,708
06/25/2018 23.9136 23.9136 23.771 23.8299 8,815
06/22/2018 24.04 24.04 23.8701 23.905 134,421
06/21/2018 23.82 23.92 23.82 23.92 11,771
06/20/2018 23.891 23.95 23.88 23.93 26,034
06/19/2018 23.92 23.939 23.86 23.9199 304,554
06/18/2018 23.923 23.98 23.9 23.98 114,874
06/15/2018 24.069 24.069 23.91 23.98 12,516
06/14/2018 24.07 24.09 24.02 24.0399 14,963
06/13/2018 24.088 24.13 24.04 24.11 13,910
06/12/2018 24.12 24.12 24.04 24.09 9,686
06/11/2018 23.96 24.1 23.96 24.06 5,744
06/08/2018 23.9623 24.07 23.9301 24.07 9,615
06/07/2018 23.96 24.0699 23.94 23.957 51,177
06/06/2018 24.03 24.12 24.0104 24.06 14,296
06/05/2018 24.0618 24.1 24.0364 24.098 19,974
06/04/2018 24.14 24.14 24.01 24.0881 26,013
06/01/2018 23.86 24.05 23.86 24.008 72,529
05/31/2018 24.12 24.12 23.94 23.99 9,612
05/30/2018 23.84 24.06 23.84 24.0194 30,016
05/29/2018 23.85 23.94 23.85 23.92 58,928
05/25/2018 23.97 24.03 23.97 23.98 10,755
05/24/2018 24.069 24.11 23.96 24.08 24,828
05/23/2018 23.79 24.06 23.79 24.05 33,203
05/22/2018 24.0301 24.0776 23.99 24.02 13,742
05/21/2018 24.0184 24.0507 23.9401 23.9704 18,926
05/18/2018 23.92 23.9989 23.88 23.9883 307,541
05/17/2018 24.089 24.12 23.99 24.02 12,928
05/16/2018 24.01 24.179 24.01 24.16 21,319
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DWFI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio