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 (%)
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%)
Aug 01, 2018 21.54 21.62 21.51 21.58 16,029 +0.00(+0.00%)
Jul 31, 2018 21.61 21.62 21.52 21.58 12,343 +0.00(+0.02%)
Jul 30, 2018 21.53 21.62 21.53 21.58 12,600 -0.02(-0.08%)
Jul 27, 2018 21.71 21.71 21.59 21.59 7,264 -0.09(-0.40%)
Jul 26, 2018 21.53 21.68 21.53 21.68 88,957 -0.01(-0.04%)
Jul 25, 2018 21.63 21.69 21.61 21.69 22,957 +0.08(+0.39%)
Jul 24, 2018 21.60 21.65 21.54 21.60 15,877 +0.04(+0.20%)
Jul 23, 2018 21.64 21.64 21.56 21.56 32,696 -0.05(-0.21%)
Jul 20, 2018 21.64 21.64 21.59 21.61 29,726 -0.01(-0.04%)
Jul 19, 2018 21.52 21.64 21.52 21.62 44,961 -0.03(-0.12%)
Jul 18, 2018 21.60 21.64 21.56 21.64 26,813 +0.00(+0.00%)
Jul 17, 2018 21.64 21.65 21.57 21.64 25,203 -0.00(-0.01%)
Jul 16, 2018 21.79 21.79 21.60 21.64 40,983 -0.01(-0.04%)
Jul 13, 2018 21.53 21.68 21.53 21.65 14,249 +0.00(+0.00%)
Jul 12, 2018 21.54 21.67 21.54 21.65 13,637 +0.04(+0.17%)
Jul 11, 2018 21.50 21.67 21.50 21.62 26,559 -0.06(-0.29%)
Jul 10, 2018 21.62 21.73 21.62 21.68 71,715 -0.04(-0.17%)
Jul 09, 2018 21.68 21.68 21.72 12,858 +0.04(+0.17%)
Jul 06, 2018 21.46 21.69 21.46 21.68 16,296 +0.12(+0.54%)
Jul 05, 2018 21.44 21.56 21.44 21.56 10,879 +0.03(+0.15%)
Jul 03, 2018 21.53 21.53 21.53 0 +0.11(+0.53%)
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.