Quantcast

SPDR S&P Int'l Divd Historical Stock Prices

(ETF)
DWX 
$38.6
*  
0.06
0.16%
Get DWX Alerts
*Delayed - data as of Apr. 25, 2019 15:47 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
15:47 38.49 38.60 38.4751 38.60 21,801
04/24/2019 38.7 38.7 38.46 38.54 29,642
04/23/2019 38.67 38.77 38.6601 38.77 45,099
04/22/2019 38.79 38.85 38.781 38.85 43,839
04/18/2019 38.79 38.8899 38.78 38.84 63,313
04/17/2019 38.85 38.9026 38.8 38.88 40,795
04/16/2019 38.75 38.7895 38.72 38.74 30,038
04/15/2019 38.67 38.6955 38.6361 38.6867 54,604
04/12/2019 38.66 38.7132 38.6114 38.68 29,554
04/11/2019 38.41 38.5199 38.38 38.41 59,595
04/10/2019 38.36 38.55 38.36 38.49 29,535
04/09/2019 38.34 38.34 38.205 38.21 38,556
04/08/2019 38.45 38.46 38.3597 38.43 38,817
04/05/2019 38.31 38.42 38.3009 38.39 32,361
04/04/2019 38.37 38.46 38.355 38.43 28,989
04/03/2019 38.49 38.67 38.49 38.5701 63,265
04/02/2019 38.3 38.3728 38.203 38.34 54,224
04/01/2019 38.28 38.35 38.17 38.33 69,216
03/29/2019 38.08 38.08 37.92 38.03 43,480
03/28/2019 37.87 37.9273 37.79 37.89 50,096
03/27/2019 37.88 37.96 37.74 37.9 58,425
03/26/2019 37.98 38.02 37.88 37.92 37,112
03/25/2019 37.78 37.87 37.693 37.82 36,106
03/22/2019 37.95 38.0099 37.72 37.75 57,142
03/21/2019 38.11 38.3349 38.11 38.31 44,008
03/20/2019 38.18 38.47 38.05 38.33 77,384
03/19/2019 38.38 38.4424 38.25 38.29 79,719
03/18/2019 38.15 38.3 38.04 38.28 41,070
03/15/2019 38.15 38.36 38.15 38.32 59,177
03/14/2019 38.04 38.0499 37.97 37.99 185,785
03/13/2019 37.91 37.99 37.84 37.94 296,483
03/12/2019 37.75 37.8498 37.75 37.79 109,288
03/11/2019 37.55 37.85 37.55 37.85 120,959
03/08/2019 37.4 37.52 37.4 37.51 43,786
03/07/2019 37.76 37.76 37.44 37.47 200,963
03/06/2019 37.91 37.91 37.7401 37.77 57,190
03/05/2019 37.79 37.87 37.74 37.85 46,646
03/04/2019 37.81 37.835 37.6 37.72 47,076
03/01/2019 37.93 37.93 37.713 37.75 27,592
02/28/2019 37.81 37.88 37.7589 37.77 60,752
02/27/2019 37.92 37.98 37.82 37.86 32,799
02/26/2019 37.92 38.08 37.86 38.02 37,395
02/25/2019 37.89 37.952 37.83 37.83 123,905
02/22/2019 37.78 37.89 37.7549 37.82 87,970
02/21/2019 37.63 37.71 37.56 37.65 91,668
02/20/2019 37.6 37.78 37.58 37.64 49,325
02/19/2019 37.18 37.5499 37.18 37.49 78,924
02/15/2019 37.17 37.289 37.108 37.28 77,322
02/14/2019 36.96 37.1 36.9 37 43,940
02/13/2019 37.11 37.19 37.01 37.01 294,743
02/12/2019 37.06 37.18 37.0264 37.15 72,196
02/11/2019 36.86 36.94 36.77 36.86 243,367
02/08/2019 36.9 36.98 36.7444 36.98 87,874
02/07/2019 37.06 37.12 36.8465 36.9202 136,393
02/06/2019 37.29 37.3589 37.18 37.21 192,823
02/05/2019 37.35 37.45 37.3275 37.44 83,170
02/04/2019 36.87 37.1 36.85 37.1 125,541
02/01/2019 36.99 37.11 36.9857 37.05 195,985
01/31/2019 37.02 37.15 36.98 37.15 268,053
01/30/2019 36.83 37.291 36.78 37.12 281,040
01/29/2019 36.9 36.93 36.8 36.8 152,492
01/28/2019 36.61 36.71 36.58 36.67 65,618
01/25/2019 36.73 36.8134 36.691 36.77 87,080
01/24/2019 36.51 36.5902 36.3868 36.55 51,324
*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?



Smart Portfolio