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 31, 2018 21.14 21.14 20.99 21.02 3,033 -0.01(-0.03%)
Oct 30, 2018 20.99 21.02 20.98 21.02 6,653 -0.04(-0.17%)
Oct 29, 2018 20.99 21.06 20.99 21.06 7,441 +0.08(+0.39%)
Oct 26, 2018 20.91 21.03 20.91 20.98 7,839 -0.05(-0.26%)
Oct 25, 2018 21.01 21.08 21.01 21.03 19,803 -0.04(-0.18%)
Oct 24, 2018 21.01 21.08 20.93 21.07 80,428 +0.11(+0.53%)
Oct 23, 2018 20.89 21.03 20.89 20.96 6,476 -0.05(-0.22%)
Oct 22, 2018 21.00 21.09 21.00 21.00 10,758 -0.04(-0.17%)
Oct 19, 2018 21.06 21.11 21.00 21.04 136,100 -0.02(-0.11%)
Oct 18, 2018 21.08 21.12 21.01 21.06 74,356 -0.04(-0.19%)
Oct 17, 2018 21.09 21.13 21.07 21.11 28,772 -0.04(-0.18%)
Oct 16, 2018 21.07 21.18 21.06 21.14 17,568 +0.11(+0.51%)
Oct 15, 2018 21.00 21.05 21.00 21.04 12,864 +0.01(+0.07%)
Oct 12, 2018 21.06 21.08 20.99 21.02 26,131 +0.06(+0.26%)
Oct 11, 2018 20.99 21.01 20.91 20.97 28,442 +0.04(+0.18%)
Oct 10, 2018 21.06 21.09 20.93 20.93 47,775 -0.23(-1.09%)
Oct 09, 2018 21.20 21.20 21.13 21.16 50,835 +0.02(+0.09%)
Oct 08, 2018 21.11 21.17 21.08 21.14 56,706 -0.05(-0.22%)
Oct 05, 2018 21.19 21.24 21.15 21.19 25,804 -0.05(-0.22%)
Oct 04, 2018 21.42 21.42 21.22 21.23 90,460 -0.17(-0.79%)
Oct 03, 2018 21.45 21.51 21.40 21.40 114,875 -0.05(-0.23%)
Oct 02, 2018 21.49 21.53 21.45 21.45 15,528 -0.03(-0.14%)
Oct 01, 2018 21.76 21.76 21.47 21.48 15,301 -0.08(-0.37%)
Sep 28, 2018 21.52 21.58 21.52 21.56 8,846 +0.03(+0.14%)
Sep 27, 2018 21.61 21.61 21.52 21.53 20,700 +0.03(+0.12%)
Sep 26, 2018 21.43 21.54 21.43 21.51 23,668 +0.01(+0.06%)
Sep 25, 2018 21.44 21.55 21.44 21.50 10,261 -0.04(-0.18%)
Sep 24, 2018 21.49 21.54 21.47 21.53 9,069 +0.03(+0.12%)
Sep 21, 2018 21.53 21.54 21.51 21.51 18,566 +0.00(+0.00%)
Sep 20, 2018 21.50 21.57 21.50 21.51 18,882 +0.03(+0.13%)
Sep 19, 2018 21.43 21.53 21.43 21.48 12,276 -0.02(-0.09%)
Sep 18, 2018 21.52 21.56 21.50 21.50 33,834 +0.02(+0.09%)
Sep 17, 2018 21.54 21.57 21.48 21.48 20,539 -0.10(-0.47%)
Sep 14, 2018 21.54 21.60 21.54 21.58 10,484 +0.01(+0.07%)
Sep 13, 2018 21.61 21.61 21.53 21.57 15,835 +0.08(+0.36%)
Sep 12, 2018 21.49 21.53 21.45 21.49 7,652 +0.04(+0.17%)
Sep 11, 2018 21.46 21.52 21.43 21.45 6,870 +0.03(+0.13%)
Sep 10, 2018 21.44 21.46 21.41 21.43 5,692 -0.05(-0.21%)
Sep 07, 2018 21.48 21.50 21.42 21.47 4,259 -0.00(-0.02%)
Sep 06, 2018 21.50 21.53 21.43 21.48 12,853 -0.03(-0.16%)
Sep 05, 2018 21.55 21.58 21.46 21.51 32,408 -0.03(-0.16%)
Sep 04, 2018 21.58 21.60 21.54 21.54 13,838 -0.08(-0.36%)
Aug 31, 2018 21.62 21.62 21.62 0 +0.07(+0.30%)
Aug 30, 2018 21.59 21.64 21.56 21.56 32,391 -0.03(-0.13%)
Aug 29, 2018 21.46 21.63 21.46 21.58 14,833 +0.02(+0.09%)
Aug 28, 2018 21.62 21.62 21.54 21.57 22,551 +0.03(+0.12%)
Aug 27, 2018 21.44 21.57 21.44 21.54 31,663 +0.05(+0.25%)
Aug 24, 2018 21.43 21.54 21.43 21.48 23,677 +0.05(+0.21%)
Aug 23, 2018 21.52 21.53 21.44 21.44 15,974 -0.05(-0.25%)
Aug 22, 2018 21.47 21.51 21.45 21.49 5,775 -0.00(-0.01%)
Aug 21, 2018 21.42 21.49 21.42 21.49 26,680 +0.05(+0.21%)
Aug 20, 2018 21.40 21.46 21.36 21.45 9,654 +0.07(+0.34%)
Aug 17, 2018 21.34 21.37 21.33 21.37 11,181 +0.01(+0.05%)
Aug 16, 2018 21.47 21.47 21.32 21.36 8,339 +0.03(+0.12%)
Aug 15, 2018 21.38 21.38 21.26 21.34 36,221 -0.05(-0.26%)
Aug 14, 2018 21.26 21.39 21.26 21.39 14,020 +0.08(+0.39%)
Aug 13, 2018 21.30 21.41 21.30 21.31 16,289 -0.08(-0.38%)
Aug 10, 2018 21.54 21.54 21.39 21.39 57,550 -0.16(-0.72%)
Aug 09, 2018 21.48 21.61 21.48 21.55 13,420 -0.01(-0.04%)
Aug 08, 2018 21.63 21.63 21.55 21.56 9,865 -0.06(-0.30%)
Aug 07, 2018 21.57 21.69 21.56 21.62 20,293 +0.03(+0.13%)
Aug 06, 2018 21.75 21.75 21.53 21.59 47,210 +0.08(+0.38%)
Aug 03, 2018 21.51 21.60 21.50 21.51 18,087 -0.02(-0.10%)
Aug 02, 2018 21.43 21.56 21.43 21.53 30,363 -0.05(-0.22%)
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.