Canada markets closed

SPDR S&P International Dividend ETF (DWX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
34.96+0.27 (+0.78%)
At close: 04:00PM EDT
34.23 -0.72 (-2.06%)
After hours: 04:04PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202435.0335.0334.8834.9634.9617,605
May 02, 202434.4934.7234.4134.6934.6941,600
May 01, 202434.1134.4834.1134.2434.2432,100
Apr 30, 202434.3034.3834.1934.2134.2113,900
Apr 29, 202434.4134.5734.4134.5034.50109,700
Apr 26, 202434.2134.3634.1634.2334.2315,800
Apr 25, 202433.9934.2433.9134.2234.2220,800
Apr 24, 202434.2434.2534.1234.2134.2118,400
Apr 23, 202434.1934.4134.1934.3434.3427,700
Apr 22, 202433.9934.2333.9534.1434.1425,400
Apr 19, 202433.7033.9333.7033.8433.8437,000
Apr 18, 202433.6333.7533.5933.6133.6136,200
Apr 17, 202433.6433.6533.4533.5833.5848,500
Apr 16, 202433.6233.6233.4233.4933.4929,700
Apr 15, 202434.1234.1233.7233.8533.8538,700
Apr 12, 202434.1134.2233.9033.9533.9534,100
Apr 11, 202434.4234.4234.1234.3234.3227,300
Apr 10, 202434.4634.4634.1934.3134.3146,500
Apr 09, 202434.8134.8734.7334.8234.8219,400
Apr 08, 202434.7534.7734.6734.7434.7415,100
Apr 05, 202434.6834.7334.5934.6634.6624,700
Apr 04, 202435.0735.0834.7434.8134.8126,600
Apr 03, 202434.7334.9234.7234.8734.8723,800
Apr 02, 202434.8434.8734.7834.8434.8434,000
Apr 01, 202435.1135.1134.9135.0135.0137,500
Mar 28, 202435.1635.2235.1535.1535.1556,600
Mar 27, 202435.0735.2635.0735.2535.25154,400
Mar 26, 202435.0835.1034.9834.9834.9830,200
Mar 25, 202435.1035.1535.0635.0835.0832,400
Mar 22, 202435.2435.2635.1035.1435.1469,400
Mar 21, 202435.4335.4335.2635.2635.2621,300
Mar 20, 202435.0835.4835.0835.4835.4835,800
Mar 19, 202435.0435.2135.0435.1835.1830,600
Mar 18, 202435.1935.1935.0435.0435.0412,000
Mar 18, 20240.166 Dividend
Mar 15, 202435.3235.3535.2535.3335.1622,100
Mar 14, 202435.5535.5535.2135.3035.1319,200
Mar 13, 202435.5735.6535.5635.6235.4521,200
Mar 12, 202435.5935.5935.4535.5435.3728,200
Mar 11, 202435.5135.6135.4535.5535.3823,500
Mar 08, 202435.7235.7735.6135.6735.5019,100
Mar 07, 202435.4035.5135.4035.5035.3318,900
Mar 06, 202435.0535.1835.0035.1234.9519,300
Mar 05, 202434.7634.8334.7034.7034.5425,700
Mar 04, 202434.5834.6934.5534.6534.4954,300
Mar 01, 202434.6334.7234.4834.7034.5426,000
Feb 29, 202434.6834.7334.4634.5534.3973,000
Feb 28, 202434.5434.5434.4534.5334.37357,700
Feb 27, 202434.7534.7634.6634.7634.6024,100
Feb 26, 202434.8234.8634.6134.6534.4926,000
Feb 23, 202434.8734.8934.7934.8834.7220,300
Feb 22, 202434.8634.9034.7434.8834.7224,600
Feb 21, 202434.7834.9334.7834.9334.7742,000
Feb 20, 202434.7234.9034.7234.7534.5935,600
Feb 16, 202434.3834.6034.3834.5234.3680,800
Feb 15, 202434.3134.5034.3134.4734.3140,400
Feb 14, 202434.0434.1334.0134.0933.9317,000
Feb 13, 202434.1634.1633.8433.9533.7966,800
Feb 12, 202434.2834.5034.2834.4734.3138,000
Feb 09, 202434.2134.2834.1134.2234.0622,500
Feb 08, 202434.4134.4134.2234.2834.12125,600
Feb 07, 202434.6234.6734.5334.5534.3920,700
Feb 06, 202434.4534.7234.4534.7234.5630,500
Feb 05, 202434.6934.6934.4634.5734.4147,900
Feb 02, 202435.0635.0634.8034.9734.8121,400
Feb 01, 202435.1035.3035.0435.2635.0924,400
Jan 31, 202435.2635.3835.0435.0834.9211,200
Jan 30, 202435.0835.1635.0035.1534.9844,200
Jan 29, 202435.0535.2034.9435.1534.9856,300
Jan 26, 202435.0635.1135.0135.0434.8816,000
Jan 25, 202434.9934.9934.8334.9334.7754,100
Jan 24, 202435.2335.2334.9935.0234.8626,200
Jan 23, 202434.9034.9234.7634.8934.7332,800
Jan 22, 202435.0335.1535.0135.0334.8733,600
Jan 19, 202434.7734.9134.6634.8934.73103,800
Jan 18, 202434.7634.8034.6534.7734.6124,100
Jan 17, 202434.8334.8934.7334.8934.7330,000
Jan 16, 202435.4635.4635.2035.2335.0647,600
Jan 12, 202435.7535.8135.6435.6635.4918,800
Jan 11, 202435.6235.7535.3535.5635.3928,900
Jan 10, 202435.5335.6235.5035.6135.4461,000
Jan 09, 202435.4835.5435.4635.5435.3726,200
Jan 08, 202435.5435.7535.5135.7435.5729,500
Jan 05, 202435.3735.6835.3735.5135.34285,300
Jan 04, 202435.2435.4735.2435.3935.2245,100
Jan 03, 202435.0935.2934.9735.2335.0655,600
Jan 02, 202435.2635.4335.2635.3135.1472,300
Dec 29, 202335.4935.6435.4535.5535.3830,700
Dec 28, 202335.5235.5735.3835.4235.2518,500
Dec 27, 202335.2735.4435.2435.4035.2356,500
Dec 26, 202335.1435.3135.1335.2335.0659,000
Dec 22, 202335.1435.2235.0435.0934.9382,300
Dec 21, 202334.9335.0134.8435.0134.8538,300
Dec 20, 202334.8434.8934.5634.6034.4439,100
Dec 19, 202334.7834.8734.7834.8634.7026,200
Dec 18, 202334.9134.9134.6834.6934.5337,000
Dec 18, 20230.32 Dividend
Dec 15, 202335.3635.3635.1235.1634.6854,300
Dec 14, 202335.6135.7635.5735.6435.15103,600
Dec 13, 202334.8435.4034.7635.4034.9149,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...