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 (%)
Apr 30, 2020 22.12 22.14 22.01 22.02 27,931 -0.11(-0.48%)
Apr 29, 2020 22.08 22.13 22.06 22.13 26,163 +0.15(+0.66%)
Apr 28, 2020 22.02 22.05 21.98 21.98 15,634 -0.00(-0.00%)
Apr 27, 2020 22.05 22.05 21.96 21.98 8,628 -0.04(-0.18%)
Apr 24, 2020 21.96 22.04 21.96 22.02 4,725 +0.03(+0.13%)
Apr 23, 2020 21.96 22.03 21.88 21.99 27,855 +0.09(+0.40%)
Apr 22, 2020 21.89 21.92 21.86 21.90 41,728 +0.03(+0.13%)
Apr 21, 2020 21.82 21.93 21.80 21.88 21,548 -0.10(-0.44%)
Apr 20, 2020 21.83 21.97 21.80 21.97 32,717 +0.01(+0.07%)
Apr 17, 2020 22.10 22.11 21.94 21.96 39,957 -0.08(-0.38%)
Apr 16, 2020 22.06 22.09 22.00 22.04 8,041 +0.01(+0.04%)
Apr 15, 2020 21.96 22.05 21.96 22.03 24,562 +0.24(+1.12%)
Apr 14, 2020 21.79 21.88 21.79 21.79 24,309 -0.02(-0.11%)
Apr 13, 2020 21.91 21.91 21.79 21.81 26,208 -0.10(-0.47%)
Apr 09, 2020 21.81 21.91 21.71 21.91 95,220 +0.22(+1.03%)
Apr 08, 2020 21.71 21.82 21.69 21.69 50,986 -0.09(-0.40%)
Apr 07, 2020 21.87 21.87 21.69 21.78 8,719 -0.11(-0.49%)
Apr 06, 2020 21.77 21.91 21.77 21.88 31,473 +0.01(+0.02%)
Apr 03, 2020 21.94 21.97 21.86 21.88 13,867 +0.05(+0.22%)
Apr 02, 2020 21.77 21.97 21.76 21.83 17,640 +0.11(+0.52%)
Apr 01, 2020 21.59 21.89 21.59 21.72 32,186 +0.02(+0.08%)
Mar 31, 2020 21.66 21.74 21.60 21.70 23,736 +0.02(+0.11%)
Mar 30, 2020 21.76 21.77 21.67 21.68 9,869 -0.05(-0.25%)
Mar 27, 2020 21.67 21.73 21.55 21.73 1,212,868 +0.18(+0.86%)
Mar 26, 2020 21.52 21.62 21.52 21.55 43,341 +0.28(+1.32%)
Mar 25, 2020 20.75 21.42 20.75 21.26 26,920 +0.41(+1.96%)
Mar 24, 2020 20.95 21.12 20.80 20.86 32,098 +0.23(+1.13%)
Mar 23, 2020 20.30 20.62 19.74 20.62 68,479 +0.90(+4.59%)
Mar 20, 2020 19.48 20.00 19.30 19.72 1,671,168 +0.48(+2.51%)
Mar 19, 2020 19.58 19.69 19.09 19.23 88,833 -0.19(-1.00%)
Mar 18, 2020 20.40 21.92 19.39 19.43 1,140,466 -1.27(-6.15%)
Mar 17, 2020 21.57 21.57 20.66 20.70 77,939 -1.02(-4.69%)
Mar 16, 2020 21.17 21.84 21.04 21.72 151,122 +0.11(+0.52%)
Mar 13, 2020 21.06 21.64 21.06 21.61 128,884 +0.49(+2.32%)
Mar 12, 2020 21.64 21.69 20.89 21.12 21,155 -1.06(-4.77%)
Mar 11, 2020 22.52 22.56 22.14 22.18 236,407 -0.36(-1.58%)
Mar 10, 2020 23.05 23.05 22.53 22.53 89,128 -0.66(-2.84%)
Mar 09, 2020 23.35 23.40 23.10 23.19 47,056 -0.25(-1.06%)
Mar 06, 2020 23.45 23.45 23.38 23.44 105,001 +0.13(+0.55%)
Mar 05, 2020 23.35 23.39 23.28 23.31 83,442 -0.09(-0.38%)
Mar 04, 2020 23.41 23.46 23.35 23.40 73,230 +0.09(+0.37%)
Mar 03, 2020 23.24 23.38 23.18 23.31 85,929 +0.11(+0.46%)
Mar 02, 2020 23.18 23.29 23.18 23.21 45,253 +0.05(+0.23%)
Feb 28, 2020 23.00 23.15 23.00 23.15 66,063 +0.16(+0.68%)
Feb 27, 2020 23.11 23.12 23.00 23.00 30,407 -0.14(-0.59%)
Feb 26, 2020 23.15 23.22 23.13 23.13 7,495 -0.07(-0.29%)
Feb 25, 2020 23.29 23.29 23.19 23.20 25,004 -0.05(-0.21%)
Feb 24, 2020 23.29 23.29 23.24 23.25 7,854 +0.00(+0.02%)
Feb 21, 2020 23.21 23.26 23.21 23.25 4,438 +0.03(+0.15%)
Feb 20, 2020 23.19 23.21 23.18 23.21 5,374 +0.06(+0.25%)
Feb 19, 2020 23.16 23.17 23.15 23.15 8,227 -0.01(-0.03%)
Feb 18, 2020 23.13 23.18 23.12 23.16 20,124 +0.02(+0.10%)
Feb 14, 2020 23.15 23.15 23.12 23.14 4,541 +0.04(+0.19%)
Feb 13, 2020 23.08 23.12 23.08 23.10 23,519 -0.01(-0.04%)
Feb 12, 2020 23.10 23.12 23.09 23.11 19,366 +0.00(+0.01%)
Feb 11, 2020 23.13 23.13 23.09 23.10 9,634 -0.01(-0.06%)
Feb 10, 2020 23.11 23.13 23.11 23.12 5,779 +0.03(+0.12%)
Feb 07, 2020 23.09 23.11 23.08 23.09 8,257 +0.05(+0.23%)
Feb 06, 2020 23.07 23.07 23.02 23.04 72,967 +0.03(+0.13%)
Feb 05, 2020 23.04 23.04 23.00 23.01 10,351 -0.01(-0.04%)
Feb 04, 2020 23.05 23.05 23.00 23.02 17,269 -0.03(-0.13%)
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.