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 30, 2016 21.71 21.71 21.67 21.67 950 +0.01(+0.04%)
Sep 29, 2016 21.75 21.75 21.67 21.67 1,144 -0.07(-0.31%)
Sep 28, 2016 21.76 21.76 21.71 21.73 3,232 +0.00(+0.01%)
Sep 27, 2016 21.66 21.73 21.66 21.73 3,224 +0.11(+0.52%)
Sep 26, 2016 21.65 21.65 21.62 21.62 960 -0.05(-0.21%)
Sep 23, 2016 21.67 21.67 21.65 21.66 2,452 -0.03(-0.16%)
Sep 22, 2016 21.70 21.71 21.69 21.70 25,446 +0.20(+0.94%)
Sep 21, 2016 21.47 21.55 21.44 21.50 34,224 +0.07(+0.31%)
Sep 20, 2016 21.49 21.49 21.42 21.43 8,598 +0.03(+0.12%)
Sep 19, 2016 21.39 21.43 21.34 21.40 6,163 +0.04(+0.20%)
Sep 16, 2016 21.43 21.43 21.24 21.36 43,720 +0.05(+0.24%)
Sep 15, 2016 21.30 21.35 21.30 21.31 1,704 +0.12(+0.56%)
Sep 13, 2016 21.22 21.19 21.19 21.19 24 -0.28(-1.29%)
Sep 12, 2016 21.36 21.47 21.33 21.47 11,664 +0.07(+0.32%)
Sep 09, 2016 21.49 21.49 21.40 21.40 1,229 -0.30(-1.40%)
Sep 08, 2016 21.75 21.78 21.69 21.71 12,541 -0.07(-0.30%)
Sep 07, 2016 21.81 21.81 21.73 21.77 8,559 -0.01(-0.05%)
Sep 06, 2016 21.77 21.81 21.72 21.78 7,532 +0.12(+0.54%)
Sep 02, 2016 21.69 21.67 21.67 21.67 33,240 +0.01(+0.04%)
Sep 01, 2016 21.69 21.75 21.53 21.66 92,108 -0.04(-0.17%)
Aug 31, 2016 21.72 21.72 21.65 21.69 23,047 +0.08(+0.35%)
Aug 30, 2016 21.79 21.79 21.62 21.62 11,151 -0.17(-0.77%)
Aug 29, 2016 21.72 21.79 21.67 21.79 4,807 +0.10(+0.47%)
Aug 26, 2016 21.85 21.91 21.64 21.69 15,158 -0.12(-0.54%)
Aug 25, 2016 21.75 21.83 21.75 21.80 36,671 -0.04(-0.19%)
Aug 24, 2016 21.85 21.85 21.79 21.84 12,007 +0.02(+0.07%)
Aug 23, 2016 21.89 21.89 21.73 21.83 15,419 +0.04(+0.17%)
Aug 22, 2016 21.74 21.89 21.74 21.79 11,695 -0.07(-0.33%)
Aug 19, 2016 22.01 22.01 21.69 21.86 58,246 -0.07(-0.31%)
Aug 18, 2016 21.95 21.95 21.80 21.93 492,047 +0.10(+0.46%)
Aug 17, 2016 21.84 21.85 21.79 21.83 4,485 -0.01(-0.04%)
Aug 16, 2016 21.96 21.96 21.58 21.84 264,976 +0.03(+0.16%)
Aug 15, 2016 21.83 21.85 21.80 21.80 58,005 -0.04(-0.20%)
Aug 12, 2016 21.93 21.93 21.78 21.85 1,642 +0.02(+0.09%)
Aug 11, 2016 21.85 21.85 21.74 21.83 5,822 -0.10(-0.44%)
Aug 10, 2016 21.92 21.92 21.83 21.92 5,441 +0.15(+0.70%)
Aug 09, 2016 21.81 21.84 21.75 21.77 53,506 +0.07(+0.31%)
Aug 05, 2016 21.62 21.70 21.70 21.70 356 -0.03(-0.12%)
Aug 04, 2016 21.75 21.78 21.61 21.73 6,042 +0.08(+0.39%)
Aug 03, 2016 21.63 21.64 21.63 21.64 730 -0.05(-0.24%)
Aug 02, 2016 22.57 22.57 21.62 21.69 10,423 -0.04(-0.19%)
Aug 01, 2016 21.91 21.91 21.67 21.74 11,871 -0.10(-0.46%)
Jul 29, 2016 21.76 21.84 21.76 21.84 1,521 +0.22(+1.01%)
Jul 28, 2016 21.79 21.79 21.61 21.62 4,862 +0.02(+0.11%)
Jul 27, 2016 21.59 21.61 21.55 21.59 5,270 +0.06(+0.29%)
Jul 26, 2016 21.57 21.57 21.48 21.53 13,671 +0.05(+0.22%)
Jul 25, 2016 21.40 21.52 21.40 21.48 5,141 +0.03(+0.12%)
Jul 22, 2016 22.56 22.56 21.44 21.46 9,324 -0.06(-0.26%)
Jul 21, 2016 21.50 21.52 21.48 21.52 22,587 +0.01(+0.03%)
Jul 20, 2016 21.53 21.53 21.47 21.51 118,957 -0.04(-0.19%)
Jul 19, 2016 21.53 21.56 21.51 21.55 81,916 -0.08(-0.35%)
Jul 18, 2016 21.63 21.65 21.60 21.63 15,970 +0.04(+0.19%)
Jul 15, 2016 21.62 21.63 21.58 21.58 10,348 -0.07(-0.32%)
Jul 14, 2016 21.66 21.66 21.66 21.66 4,578 +0.01(+0.05%)
Jul 13, 2016 21.65 21.65 21.60 21.64 3,655 +0.02(+0.08%)
Jul 12, 2016 21.64 21.64 21.57 21.63 4,551 +0.01(+0.02%)
Jul 11, 2016 21.66 21.66 21.62 21.62 29,634 -0.04(-0.17%)
Jul 08, 2016 21.66 21.67 21.66 21.66 10,418 +0.09(+0.40%)
Jul 07, 2016 21.59 21.60 21.57 21.57 3,492 +0.03(+0.14%)
Jul 05, 2016 21.66 21.67 21.53 21.54 11,367 -0.10(-0.46%)
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.