Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DW Fixed Income Allocation ETF SPDR (NQ: DWFI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 23.90 23.92 23.81 23.83 12,349 -0.22(-0.90%)
Oct 29, 2020 24.00 24.07 24.00 24.05 21,476 -0.05(-0.23%)
Oct 28, 2020 24.09 24.12 24.08 24.10 13,874 -0.25(-1.01%)
Oct 27, 2020 24.23 24.36 24.23 24.35 8,305 +0.06(+0.24%)
Oct 26, 2020 24.23 24.37 24.23 24.29 33,289 -0.06(-0.26%)
Oct 23, 2020 24.29 24.35 24.27 24.35 1,315 +0.08(+0.34%)
Oct 22, 2020 24.23 24.29 24.22 24.27 9,671 +0.01(+0.05%)
Oct 21, 2020 24.35 24.35 24.26 24.26 13,417 -0.08(-0.33%)
Oct 20, 2020 24.34 24.40 24.33 24.34 9,033 +0.02(+0.08%)
Oct 19, 2020 24.37 24.39 24.32 24.32 9,946 -0.02(-0.10%)
Oct 16, 2020 24.44 24.44 24.34 24.34 5,263 -0.07(-0.30%)
Oct 15, 2020 24.35 24.43 24.34 24.42 30,528 -0.03(-0.14%)
Oct 14, 2020 24.42 24.49 24.41 24.45 157,961 +0.00(+0.00%)
Oct 13, 2020 24.53 24.53 24.40 24.45 111,470 -0.00(-0.00%)
Oct 12, 2020 24.42 24.47 24.40 24.45 4,940 +0.07(+0.30%)
Oct 09, 2020 24.33 24.39 24.31 24.38 31,784 +0.12(+0.47%)
Oct 08, 2020 24.24 24.29 24.24 24.26 12,993 +0.05(+0.22%)
Oct 07, 2020 24.19 24.25 24.15 24.21 48,606 +0.11(+0.45%)
Oct 06, 2020 24.09 24.19 24.09 24.10 8,245 -0.06(-0.26%)
Oct 05, 2020 24.09 24.16 24.08 24.16 7,851 +0.09(+0.37%)
Oct 02, 2020 24.08 24.10 24.00 24.07 14,880 -0.04(-0.15%)
Oct 01, 2020 24.01 24.11 24.01 24.11 5,242 +0.20(+0.82%)
Sep 30, 2020 23.93 24.01 23.91 23.91 13,405 -0.04(-0.16%)
Sep 29, 2020 23.92 23.99 23.92 23.95 3,071 +0.00(+0.01%)
Sep 28, 2020 23.89 23.95 23.87 23.95 6,712 +0.17(+0.71%)
Sep 25, 2020 23.63 23.78 23.61 23.78 18,050 +0.14(+0.60%)
Sep 24, 2020 23.49 23.71 23.49 23.64 12,989 -0.01(-0.04%)
Sep 23, 2020 23.84 23.89 23.65 23.65 7,017 -0.30(-1.24%)
Sep 22, 2020 24.06 24.06 23.90 23.94 15,293 -0.05(-0.21%)
Sep 21, 2020 23.90 23.99 23.81 23.99 41,618 -0.06(-0.25%)
Sep 18, 2020 24.06 24.10 23.99 24.05 28,495 +0.01(+0.06%)
Sep 17, 2020 24.01 24.07 23.95 24.04 8,562 -0.05(-0.22%)
Sep 16, 2020 24.16 24.19 24.09 24.09 32,928 +0.02(+0.08%)
Sep 15, 2020 24.09 24.11 24.01 24.07 34,182 +0.08(+0.33%)
Sep 14, 2020 23.98 24.03 23.89 23.99 11,790 +0.17(+0.72%)
Sep 11, 2020 23.85 23.85 23.75 23.82 9,126 +0.01(+0.03%)
Sep 10, 2020 23.96 23.96 23.77 23.81 10,835 -0.04(-0.17%)
Sep 09, 2020 23.81 23.86 23.78 23.85 39,563 +0.15(+0.62%)
Sep 08, 2020 23.70 23.84 23.67 23.71 27,140 -0.25(-1.03%)
Sep 04, 2020 23.98 23.98 23.77 23.95 44,011 -0.20(-0.82%)
Sep 03, 2020 24.30 24.31 24.11 24.15 23,445 -0.29(-1.17%)
Sep 02, 2020 24.34 24.44 24.31 24.44 137,086 +0.03(+0.11%)
Sep 01, 2020 24.29 24.43 24.29 24.41 40,983 +0.18(+0.73%)
Aug 31, 2020 24.18 24.26 24.14 24.23 181,193 +0.10(+0.42%)
Aug 28, 2020 24.17 24.18 24.11 24.13 1,816,126 +0.03(+0.13%)
Aug 27, 2020 24.16 24.21 24.07 24.10 85,812 -0.06(-0.26%)
Aug 26, 2020 24.12 24.23 24.11 24.16 76,619 +0.06(+0.27%)
Aug 25, 2020 24.02 24.10 23.99 24.10 32,366 -0.00(-0.00%)
Aug 24, 2020 24.09 24.17 24.05 24.10 73,506 -0.01(-0.04%)
Aug 21, 2020 24.11 24.13 24.05 24.11 88,447 +0.02(+0.10%)
Aug 20, 2020 24.00 24.09 24.00 24.08 71,919 +0.13(+0.55%)
Aug 19, 2020 24.05 24.11 23.94 23.95 71,225 -0.12(-0.49%)
Aug 18, 2020 24.05 24.09 23.98 24.07 40,930 +0.13(+0.53%)
Aug 17, 2020 23.82 23.94 23.78 23.94 12,729 +0.15(+0.63%)
Aug 14, 2020 23.76 23.85 23.76 23.79 17,892 -0.06(-0.26%)
Aug 13, 2020 23.89 23.92 23.82 23.85 34,509 -0.05(-0.21%)
Aug 12, 2020 23.85 23.93 23.84 23.90 94,473 +0.09(+0.37%)
Aug 11, 2020 23.85 23.92 23.81 23.81 10,532 -0.14(-0.57%)
Aug 10, 2020 24.03 24.03 23.91 23.95 53,965 -0.03(-0.14%)
Aug 07, 2020 24.08 24.08 23.97 23.99 20,332 -0.10(-0.43%)
Aug 06, 2020 24.10 24.12 24.08 24.09 15,169 +0.00(+0.00%)
Aug 05, 2020 23.98 24.11 23.98 24.09 91,225 +0.09(+0.39%)
Aug 04, 2020 24.02 24.02 23.97 24.00 8,776 +0.03(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.