Quantcast

SPDR S&P Global Dividend Historical Stock Prices

(ETF)
WDIV 
$64.79
*  
0.0519
0.08%
Get WDIV Alerts
*Delayed - data as of Dec. 11, 2018 11:54 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
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 10-SEP-2018 TO 10-DEC-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.
11:54 64.25 65.30 64.7512 64.79 15,534
12/10/2018 64.74 64.8459 64.1 64.7381 23,560
12/07/2018 65.39 65.68 64.87 64.965 25,455
12/06/2018 64.54 65.4413 64.17 65.4413 30,551
12/04/2018 66.4 66.4 65.24 65.265 25,942
12/03/2018 66.73 66.73 66.1 66.44 11,873
11/30/2018 66.06 66.31 65.969 66.1954 25,795
11/29/2018 66.43 66.58 66.2 66.42 11,058
11/28/2018 66.01 66.8716 65.83 66.7901 11,263
11/27/2018 65.82 66.08 65.6814 66.08 16,532
11/26/2018 65.99 66.185 65.7942 65.9419 3,232
11/23/2018 65.07 65.52 65.07 65.44 2,164
11/21/2018 65.4 65.72 65.3689 65.43 11,016
11/20/2018 64.9667 65.2199 64.68 64.755 19,458
11/19/2018 65.87 65.969 65.45 65.5889 8,763
11/16/2018 65.49 65.95 65.49 65.9166 16,572
11/15/2018 64.9712 65.705 64.93 65.5304 25,276
11/14/2018 65.7 65.7 65.1118 65.655 12,730
11/13/2018 65.25 65.7399 65.2301 65.3 13,235
11/12/2018 65.5 65.55 65.02 65.02 7,646
11/09/2018 65.84 65.94 65.6238 65.9159 9,543
11/08/2018 66.24 66.44 65.88 65.92 17,214
11/07/2018 66.34 66.47 66.03 66.4244 13,636
11/06/2018 65.45 65.8021 65.401 65.7977 10,903
11/05/2018 65.32 65.53 65.3038 65.35 4,004
11/02/2018 65.2 65.2 64.54 64.895 14,568
11/01/2018 64.64 64.9143 64.6051 64.91 7,084
10/31/2018 64.93 64.93 64.3408 64.3699 14,116
10/30/2018 64.22 64.78 64.22 64.78 8,014
10/29/2018 64.59 64.7889 63.536 63.99 9,104
10/26/2018 63.88 64.3605 63.5 64.0478 22,410
10/25/2018 64.26 64.7715 64.24 64.6575 15,553
10/24/2018 64.99 64.99 63.89 63.89 13,435
10/23/2018 64.75 65.3883 64.529 65.24 16,206
10/22/2018 65.9399 65.9399 65.4311 65.4788 10,045
10/19/2018 65.67 66.02 65.67 65.89 9,260
10/18/2018 66 66.12 65.38 65.3801 21,387
10/17/2018 66.1 66.2885 65.7787 66.06 11,080
10/16/2018 65.92 66.507 65.897 66.507 8,939
10/15/2018 65.33 65.4981 65.1723 65.29 10,541
10/12/2018 65.74 65.74 64.7712 65.4085 9,005
10/11/2018 65.6 65.77 65.1207 65.305 9,511
10/10/2018 66.99 67.1 65.9641 66.05 9,197
10/09/2018 66.62 67.1 66.62 67.08 6,468
10/08/2018 66.58 67.128 66.58 67.02 5,618
10/05/2018 67.2 67.4406 66.892 67.092 10,822
10/04/2018 67.19 67.2508 66.9 67.13 27,338
10/03/2018 68.02 68.02 67.54 67.66 12,431
10/02/2018 67.49 67.72 67.49 67.56 22,132
10/01/2018 68.22 68.279 67.8779 67.9 73,200
09/28/2018 67.87 68.0899 67.87 67.88 13,988
09/27/2018 68.12 68.46 68.0881 68.0881 5,330
09/26/2018 68.39 68.61 68.202 68.2506 17,042
09/25/2018 68.6001 68.6001 68.32 68.3369 12,086
09/24/2018 68.78 68.78 68.3925 68.4089 13,573
09/21/2018 68.8 68.899 68.75 68.75 11,051
09/20/2018 69.24 69.38 69.0613 69.38 22,050
09/19/2018 68.86 68.95 68.798 68.85 12,416
09/18/2018 68.79 69.015 68.79 68.97 6,854
09/17/2018 68.68 68.72 68.5071 68.55 23,557
09/14/2018 68.44 68.44 68.07 68.3643 16,161
09/13/2018 68.47 68.5535 68.29 68.4417 6,758
09/12/2018 67.98 68.2913 67.9499 68.25 26,604
09/11/2018 67.3446 67.79 67.3446 67.78 14,247
09/10/2018 67.784 67.799 67.6497 67.73 6,843
*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