Quantcast

SPDR S&P Global Dividend Historical Stock Prices

(ETF)
WDIV 
$68.05
*  
0.4098
0.6%
Get WDIV Alerts
*Delayed - data as of Jul. 18, 2018 10:39 ET  -  Find a broker to begin trading WDIV now


Community Rating:
View:    WDIV 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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-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.
10:39 68.39 68.15 68.045 68.05 2,910
07/17/2018 68.2 68.498 68.2 68.4598 46,489
07/16/2018 68.42 68.4335 68.3284 68.4335 3,823
07/13/2018 68.3 68.4199 68.2495 68.4059 8,080
07/12/2018 68.519 68.64 68.4651 68.511 5,509
07/11/2018 68.5 68.628 68.1401 68.26 12,290
07/10/2018 68.83 68.97 68.751 68.97 5,586
07/09/2018 69.17 69.17 68.88 68.92 5,806
07/06/2018 68.721 68.878 68.721 68.775 7,594
07/05/2018 68.38 68.38 68.1971 68.2972 4,094
07/03/2018 67.68 67.83 67.62 67.649 7,666
07/02/2018 66.92 67.13 66.8153 67.094 13,986
06/29/2018 67.41 67.6608 67.38 67.38 4,071
06/28/2018 66.63 67.1322 66.63 67.1056 8,507
06/27/2018 67.41 67.48 66.61 66.61 8,318
06/26/2018 67.68 67.69 67.4722 67.5138 9,965
06/25/2018 67.6 67.6 67.271 67.5092 20,840
06/22/2018 67.96 67.97 67.62 67.77 13,519
06/21/2018 67.45 67.45 67.08 67.2 10,679
06/20/2018 67.64 67.69 67.46 67.5148 8,090
06/19/2018 66.99 67.45 66.99 67.45 17,825
06/18/2018 67.445 67.63 67.361 67.5511 8,810
06/15/2018 67.89 68.01 67.75 68.01 10,727
06/14/2018 69.15 69.15 68.9382 68.9705 8,192
06/13/2018 69.22 69.3 68.7327 69.0376 6,670
06/12/2018 69.2 69.25 68.9 69 6,254
06/11/2018 68.95 69.26 68.95 69.24 35,303
06/08/2018 68.67 68.9499 68.6095 68.9499 9,674
06/07/2018 68.82 68.8238 68.58 68.69 3,878
06/06/2018 68.86 68.88 68.6888 68.8448 6,838
06/05/2018 68.47 68.586 68.3727 68.586 5,204
06/04/2018 68.83 68.88 68.654 68.674 8,986
06/01/2018 68.4 68.54 68.23 68.33 13,881
05/31/2018 68.4 68.4 68.0385 68.22 19,803
05/30/2018 68.08 68.6403 68.08 68.6096 7,430
05/29/2018 68 68 67.28 67.525 17,234
05/25/2018 68.84 69.02 68.75 68.9031 38,872
05/24/2018 68.9228 69.1 68.9228 69.05 3,235
05/23/2018 68.91 69.265 68.83 69.2356 19,997
05/22/2018 69.62 69.78 69.4845 69.5 12,246
05/21/2018 69.35 69.38 69.2511 69.36 5,409
05/18/2018 68.9928 69.03 68.8909 68.981 5,698
05/17/2018 69.19 69.33 69.131 69.218 5,208
05/16/2018 69.2 69.321 69.0011 69.29 10,366
05/15/2018 69.07 69.239 68.87 69.054 5,510
05/14/2018 69.9849 70.009 69.661 69.73 7,987
05/11/2018 69.68 69.83 69.68 69.7749 5,885
05/10/2018 69.27 69.535 69.137 69.535 5,796
05/09/2018 69.06 69.09 68.8 69 39,972
05/08/2018 68.77 68.849 68.69 68.8022 4,951
05/07/2018 69.14 69.1934 68.9348 68.9896 7,484
05/04/2018 68.571 69.32 68.48 69.18 7,134
05/03/2018 69.08 69.08 68.531 68.999 5,299
05/02/2018 69.21 69.44 68.919 68.919 8,404
05/01/2018 69.1056 69.29 68.8608 69.09 8,438
04/30/2018 69.95 69.95 69.32 69.32 4,312
04/27/2018 69.35 69.808 69.35 69.7689 13,206
04/26/2018 69.24 69.456 69.1596 69.399 6,924
04/25/2018 68.68 69.0289 68.67 68.865 6,965
04/24/2018 69.75 69.75 68.78 68.8866 9,968
04/23/2018 69.1 69.236 69.01 69.21 10,921
04/20/2018 69.35 69.43 69.14 69.22 14,690
04/19/2018 70 70 69.5083 69.74 39,013
04/18/2018 69.96 70.13 69.95 69.95 5,869
04/17/2018 69.81 70.15 69.81 70.02 13,635
*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