Quantcast

SPDR Dorsey Wright Fixed Income Allocation ETF Historical Stock Prices

DWFI 
$23.98
*  
0.0599
0.25%
Get DWFI Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading DWFI now
Exchange:NASDAQ

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

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

Select the Timeframe:

Results for: 3 Month, From 15-MAR-2018 TO 15-JUN-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 23.96 24.069 23.91 23.98 12,516
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
05/15/2018 24.07 24.16 24.0284 24.12 30,547
05/14/2018 24.435 24.48 24.31 24.37 18,126
05/11/2018 24.4 24.46 24.3701 24.4241 29,098
05/10/2018 24.32 24.46 24.32 24.45 22,908
05/09/2018 24.15 24.239 24.1484 24.23 34,868
05/08/2018 24.2799 24.2799 24.12 24.15 18,082
05/07/2018 24.41 24.42 24.32 24.39 56,869
05/04/2018 24.33 24.415 24.23 24.4 40,567
05/03/2018 24.286 24.33 24.176 24.31 20,041
05/02/2018 24.3412 24.3599 24.2401 24.26 22,610
05/01/2018 24.31 24.395 24.3001 24.3552 17,196
04/30/2018 24.66 24.66 24.47 24.49 25,671
04/27/2018 24.68 24.68 24.55 24.58 19,468
04/26/2018 24.56 24.6 24.49 24.56 44,152
04/25/2018 24.47 24.5 24.41 24.43 18,397
04/24/2018 24.73 24.7376 24.52 24.59 90,158
04/23/2018 24.749 24.78 24.65 24.7 59,366
04/20/2018 24.95 24.95 24.9 24.9 7,842
04/19/2018 25.37 25.37 25.05 25.07 353,082
04/18/2018 25.27 25.27 25.1944 25.24 13,367
04/17/2018 25.08 25.21 25.046 25.18 34,452
04/16/2018 24.98 25.13 24.98 25.03 18,361
04/13/2018 25.17 25.17 25.0101 25.07 29,803
04/12/2018 25.13 25.13 25.03 25.08 19,098
04/11/2018 24.9982 25.11 24.9901 25.04 29,576
04/10/2018 25.022 25.06 24.99 25.04 40,111
04/09/2018 24.9303 25.008 24.8901 24.96 30,895
04/06/2018 24.83 25.01 24.83 24.87 45,095
04/05/2018 25.08 25.08 24.9243 24.99 24,234
04/04/2018 24.8616 25.0351 24.8616 25.015 47,300
04/03/2018 24.83 25.009 24.83 24.98 15,573
04/02/2018 25.25 25.25 24.8801 24.8801 21,906
03/29/2018 25.13 25.19 25.05 25.142 33,000
03/28/2018 24.96 25.0999 24.96 25.0213 32,848
03/27/2018 25.24 25.2551 25.08 25.08 16,900
03/26/2018 25.1817 25.3 25.1657 25.3 8,747
03/23/2018 25.09 25.1299 25.05 25.05 11,548
03/22/2018 25.26 25.26 25.1 25.1 15,825
03/21/2018 25.12 25.27 25.0917 25.24 20,719
03/20/2018 25.13 25.13 25.055 25.07 31,570
03/19/2018 25 25.12 25 25.12 21,071
03/16/2018 25.1392 25.183 25.1392 25.165 11,875
03/15/2018 25.36 25.36 25.175 25.2002 12,494
*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