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 28, 2017 21.89 21.89 21.87 21.88 1,296 -0.02(-0.08%)
Apr 27, 2017 21.84 21.90 21.84 21.90 7,967 +0.03(+0.13%)
Apr 26, 2017 21.86 21.88 21.83 21.87 4,762 +0.02(+0.11%)
Apr 25, 2017 21.85 21.87 21.85 21.85 6,068 +0.01(+0.04%)
Apr 24, 2017 21.82 21.84 21.80 21.84 6,181 +0.08(+0.35%)
Apr 21, 2017 21.74 21.77 21.74 21.76 3,135 -0.01(-0.04%)
Apr 20, 2017 21.78 21.78 21.72 21.77 8,986 +0.04(+0.20%)
Apr 19, 2017 21.77 21.77 21.73 21.73 1,271 +0.03(+0.13%)
Apr 18, 2017 21.74 21.74 21.67 21.70 2,002 -0.04(-0.17%)
Apr 17, 2017 21.73 21.73 21.69 21.73 27,933 +0.03(+0.16%)
Apr 13, 2017 21.71 21.71 21.68 21.70 2,429 +0.02(+0.08%)
Apr 12, 2017 21.71 21.71 21.68 21.68 4,555 +0.04(+0.18%)
Apr 11, 2017 21.56 21.69 21.56 21.64 756 -0.06(-0.28%)
Apr 10, 2017 21.68 21.72 21.68 21.70 1,626 +0.04(+0.19%)
Apr 07, 2017 21.69 21.69 21.66 21.66 1,963 -0.02(-0.09%)
Apr 06, 2017 21.66 21.68 21.66 21.68 3,243 +0.05(+0.25%)
Apr 05, 2017 21.72 21.73 21.63 21.63 6,359 -0.05(-0.21%)
Apr 04, 2017 21.62 21.67 21.62 21.67 10,813 +0.03(+0.15%)
Apr 03, 2017 21.70 21.70 21.64 21.64 708 -0.02(-0.09%)
Mar 31, 2017 21.59 21.66 21.54 21.66 7,790 +0.08(+0.39%)
Mar 30, 2017 21.59 21.65 21.51 21.58 3,232 -0.03(-0.15%)
Mar 29, 2017 21.61 21.61 21.56 21.61 7,850 +0.09(+0.40%)
Mar 28, 2017 21.57 21.57 21.52 21.52 5,707 +0.09(+0.42%)
Mar 27, 2017 21.50 21.50 21.43 21.43 1,735 -0.08(-0.38%)
Mar 24, 2017 21.51 21.52 21.46 21.51 3,960 +0.07(+0.31%)
Mar 23, 2017 21.45 21.45 21.45 21.45 4,306 +0.02(+0.09%)
Mar 22, 2017 21.41 21.43 21.30 21.43 5,301 +0.06(+0.27%)
Mar 21, 2017 21.37 21.44 21.29 21.37 23,981 -0.10(-0.44%)
Mar 20, 2017 21.38 21.47 21.37 21.47 2,046 -0.02(-0.11%)
Mar 17, 2017 21.46 21.51 21.45 21.49 1,187,143 +0.12(+0.56%)
Mar 16, 2017 21.48 21.48 21.37 21.37 1,109 -0.11(-0.51%)
Mar 15, 2017 21.28 21.48 21.22 21.48 6,801 +0.18(+0.85%)
Mar 14, 2017 21.29 21.30 21.29 21.30 328 +0.09(+0.44%)
Mar 13, 2017 21.21 21.21 21.21 21.21 4,315 -0.02(-0.12%)
Mar 10, 2017 21.40 21.40 21.22 21.23 707 +0.05(+0.25%)
Mar 09, 2017 21.31 21.31 21.14 21.18 1,808 -0.18(-0.87%)
Mar 08, 2017 21.38 21.38 21.33 21.36 3,728 -0.05(-0.25%)
Mar 06, 2017 21.42 21.42 21.42 98 -0.11(-0.52%)
Mar 03, 2017 21.52 21.53 21.48 21.53 1,638 +0.05(+0.22%)
Mar 02, 2017 21.51 21.51 21.43 21.48 4,315 -0.05(-0.24%)
Mar 01, 2017 21.54 21.54 21.53 21.53 1,397 +0.01(+0.04%)
Feb 28, 2017 21.29 21.61 21.29 21.52 17,251 +0.03(+0.16%)
Feb 27, 2017 21.61 21.61 21.48 21.49 17,378 +0.02(+0.08%)
Feb 24, 2017 21.52 21.52 21.47 21.47 4,051 -0.09(-0.40%)
Feb 23, 2017 21.51 21.57 21.50 21.56 4,524 +0.01(+0.04%)
Feb 22, 2017 21.56 21.56 21.55 21.55 1,440 +0.12(+0.56%)
Feb 21, 2017 21.54 21.54 21.43 21.43 769 -0.01(-0.06%)
Feb 17, 2017 21.44 21.44 21.44 0 -0.02(-0.07%)
Feb 16, 2017 21.37 21.46 21.37 21.46 2,318 +0.04(+0.20%)
Feb 15, 2017 21.42 21.42 21.42 21.42 874 -0.02(-0.10%)
Feb 14, 2017 21.46 21.46 21.44 21.44 360 -0.05(-0.24%)
Feb 13, 2017 21.46 21.49 21.45 21.49 774 +0.12(+0.56%)
Feb 10, 2017 21.46 21.49 21.37 21.37 2,689 -0.12(-0.56%)
Feb 09, 2017 21.46 21.50 21.43 21.49 2,518 +0.06(+0.29%)
Feb 08, 2017 21.25 21.49 21.25 21.43 5,303 +0.11(+0.52%)
Feb 07, 2017 21.44 21.44 21.32 21.32 3,653 -0.11(-0.52%)
Feb 06, 2017 21.36 21.43 21.34 21.43 3,686 +0.00(+0.01%)
Feb 03, 2017 21.36 21.43 21.36 21.43 452 +0.18(+0.84%)
Feb 02, 2017 21.32 21.35 21.25 21.25 63,402 -0.00(-0.01%)
Feb 01, 2017 21.24 21.26 21.11 21.25 12,838 +0.10(+0.45%)
Jan 31, 2017 21.15 21.15 21.15 21.15 414 +0.04(+0.17%)
Jan 30, 2017 21.02 21.18 21.02 21.12 3,862 -0.12(-0.55%)
Jan 27, 2017 21.25 21.25 21.17 21.23 742 +0.01(+0.06%)
Jan 26, 2017 21.26 21.26 21.11 21.22 8,808 +0.09(+0.42%)
Jan 25, 2017 21.22 21.24 21.12 21.13 7,845 +0.01(+0.04%)
Jan 24, 2017 21.20 21.20 21.12 21.12 7,379 -0.03(-0.16%)
Jan 23, 2017 21.09 21.18 21.09 21.16 1,024 +0.13(+0.61%)
Jan 20, 2017 21.12 21.12 21.03 21.03 911 -0.01(-0.06%)
Jan 19, 2017 20.64 21.08 20.64 21.04 1,291 -0.13(-0.60%)
Jan 18, 2017 21.18 21.18 21.06 21.17 3,254 +0.06(+0.30%)
Jan 17, 2017 20.93 21.19 20.93 21.10 4,964 -0.03(-0.16%)
Jan 13, 2017 21.14 21.14 21.14 0 -0.02(-0.11%)
Jan 12, 2017 21.14 21.18 21.06 21.16 2,723 -0.01(-0.03%)
Jan 11, 2017 21.14 21.18 21.14 21.17 2,288 +0.02(+0.10%)
Jan 09, 2017 21.15 21.15 21.15 105 +0.06(+0.27%)
Jan 06, 2017 21.08 21.09 21.03 21.09 2,879 -0.01(-0.04%)
Jan 05, 2017 21.00 21.10 21.00 21.10 1,558 +0.13(+0.61%)
Jan 04, 2017 20.96 21.02 20.89 20.97 27,837 +0.11(+0.55%)
Jan 03, 2017 20.80 20.89 20.77 20.86 11,581 +0.12(+0.57%)
Dec 30, 2016 20.74 20.74 20.74 0 -0.04(-0.21%)
Dec 29, 2016 20.99 20.99 20.77 20.78 5,343 -0.03(-0.16%)
Dec 28, 2016 20.77 20.83 20.65 20.82 2,368 +0.01(+0.04%)
Dec 27, 2016 20.90 20.90 20.40 20.81 146,901 -0.11(-0.53%)
Dec 23, 2016 20.92 20.92 20.92 0 +0.14(+0.70%)
Dec 22, 2016 20.76 20.84 20.76 20.77 2,003 +0.03(+0.12%)
Dec 21, 2016 20.83 20.86 20.73 20.75 7,410 -0.00(-0.02%)
Dec 20, 2016 20.80 20.80 20.57 20.75 2,555 +0.23(+1.14%)
Dec 19, 2016 20.71 20.75 20.52 20.52 212,293 -0.02(-0.08%)
Dec 16, 2016 20.55 20.55 20.50 20.53 9,877 +0.00(+0.00%)
Dec 15, 2016 20.55 20.55 20.53 20.53 3,526 +0.04(+0.21%)
Dec 14, 2016 20.58 20.58 20.49 20.49 2,106 -0.10(-0.49%)
Dec 13, 2016 20.65 20.65 20.59 20.59 1,598 +0.04(+0.21%)
Dec 12, 2016 20.56 20.64 20.49 20.55 4,636 -0.08(-0.37%)
Dec 09, 2016 20.65 20.65 20.55 20.63 2,417 +0.05(+0.24%)
Dec 08, 2016 20.67 20.67 20.58 20.58 1,386 -0.08(-0.37%)
Dec 07, 2016 20.60 20.65 20.60 20.65 7,359 +0.10(+0.50%)
Dec 06, 2016 20.55 20.55 20.51 20.55 1,638 +0.02(+0.08%)
Dec 05, 2016 20.49 20.53 20.42 20.53 10,307 +0.06(+0.29%)
Dec 02, 2016 20.35 20.48 20.35 20.48 2,143 +0.09(+0.45%)
Dec 01, 2016 20.38 20.38 20.38 20.38 216 -0.20(-0.97%)
Nov 30, 2016 20.50 20.58 20.50 20.58 65,563 +0.05(+0.25%)
Nov 29, 2016 20.57 20.60 20.53 20.53 3,818 -0.06(-0.29%)
Nov 28, 2016 20.57 20.59 20.52 20.59 4,348 +0.02(+0.08%)
Nov 23, 2016 20.58 20.58 20.58 1 +0.06(+0.31%)
Nov 22, 2016 20.44 20.54 20.44 20.51 2,860 +0.10(+0.48%)
Nov 21, 2016 20.46 20.55 20.40 20.41 2,284 +0.14(+0.67%)
Nov 18, 2016 20.61 20.61 20.28 20.28 98,422 -0.16(-0.79%)
Nov 17, 2016 20.48 20.60 20.36 20.44 54,327 -0.06(-0.29%)
Nov 16, 2016 20.40 20.50 20.38 20.50 7,391 -0.02(-0.12%)
Nov 15, 2016 20.29 20.52 20.28 20.52 22,995 +0.44(+2.18%)
Nov 14, 2016 20.11 20.21 20.00 20.08 32,930 -0.08(-0.42%)
Nov 11, 2016 20.18 20.30 20.02 20.17 7,500 -0.03(-0.13%)
Nov 10, 2016 20.74 20.74 20.19 20.19 3,900 -0.59(-2.85%)
Nov 09, 2016 20.94 20.94 20.79 20.79 833 -0.29(-1.37%)
Nov 08, 2016 21.09 21.15 21.07 21.07 4,796 +0.00(+0.00%)
Nov 07, 2016 21.09 21.12 21.07 21.07 181,500 +0.08(+0.40%)
Nov 04, 2016 21.00 21.01 20.98 20.99 45,756 +0.04(+0.20%)
Nov 03, 2016 21.06 21.09 20.95 20.95 5,690 -0.17(-0.80%)
Nov 02, 2016 21.08 21.13 21.05 21.12 14,523 -0.00(-0.01%)
Nov 01, 2016 21.22 21.22 21.09 21.12 18,070 -0.09(-0.41%)
Oct 31, 2016 21.20 21.20 21.20 21.20 4,836 -0.06(-0.29%)
Oct 28, 2016 21.27 21.27 21.26 21.26 490 -0.03(-0.15%)
Oct 27, 2016 21.30 21.30 21.30 21.30 482 -0.10(-0.47%)
Oct 26, 2016 21.39 21.40 21.37 21.40 1,142 -0.06(-0.27%)
Oct 25, 2016 21.42 21.49 21.42 21.45 10,207 +0.02(+0.09%)
Oct 24, 2016 21.44 21.48 21.41 21.43 1,823 +0.02(+0.10%)
Oct 21, 2016 21.23 21.41 21.23 21.41 2,606 +0.00(+0.00%)
Oct 20, 2016 21.44 21.44 21.41 21.41 1,330 +0.02(+0.11%)
Oct 19, 2016 21.38 21.39 21.38 21.39 1,331 +0.04(+0.18%)
Oct 18, 2016 21.35 21.35 21.30 21.35 5,819 +0.09(+0.41%)
Oct 17, 2016 21.29 21.29 21.24 21.26 2,243 -0.01(-0.07%)
Oct 14, 2016 21.35 21.35 21.28 21.28 1,421 +0.00(+0.00%)
Oct 13, 2016 21.27 21.34 21.27 21.28 1,203 -0.04(-0.19%)
Oct 12, 2016 21.24 21.32 21.22 21.32 2,325 +0.01(+0.03%)
Oct 11, 2016 21.37 21.37 21.31 21.31 791 -0.17(-0.79%)
Oct 10, 2016 21.48 21.48 21.48 21.48 382 +0.00(+0.00%)
Oct 07, 2016 21.46 21.48 21.46 21.48 2,068 -0.03(-0.12%)
Oct 06, 2016 21.49 21.51 21.48 21.51 1,440 -0.03(-0.15%)
Oct 05, 2016 21.54 21.54 21.46 21.54 2,014 -0.01(-0.05%)
Oct 04, 2016 21.66 21.67 21.55 21.55 2,232 -0.09(-0.43%)
Oct 03, 2016 21.69 21.71 21.64 21.64 4,366 -0.03(-0.14%)
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%)
Jul 01, 2016 21.66 21.64 21.64 21.64 14,196 +0.06(+0.27%)
Jun 30, 2016 21.57 21.58 21.54 21.58 2,337 +0.04(+0.19%)
Jun 29, 2016 21.49 21.54 21.49 21.54 7,607 +0.12(+0.55%)
Jun 28, 2016 21.39 21.44 21.39 21.43 4,726 +0.13(+0.63%)
Jun 27, 2016 21.38 21.38 21.26 21.29 9,286 +0.03(+0.14%)
Jun 24, 2016 20.45 21.38 20.45 21.26 7,728 -0.20(-0.92%)
Jun 23, 2016 21.48 21.48 21.46 21.46 6,784 +0.03(+0.16%)
Jun 22, 2016 21.46 21.46 21.41 21.43 24,105 +0.03(+0.16%)
Jun 21, 2016 21.34 21.39 21.34 21.39 18,650 +0.00(+0.01%)
Jun 20, 2016 21.39 21.40 21.38 21.39 10,855 +0.06(+0.26%)
Jun 17, 2016 21.29 21.33 21.26 21.33 516,062 +0.09(+0.43%)
Jun 16, 2016 21.24 21.24 21.23 21.24 1,192 -0.03(-0.12%)
Jun 15, 2016 21.22 21.27 21.22 21.27 11,460 +0.08(+0.40%)
Jun 14, 2016 21.69 21.69 21.16 21.18 2,294 -0.06(-0.28%)
Jun 13, 2016 22.05 22.05 21.24 21.24 3,936 -0.03(-0.12%)
Jun 10, 2016 21.28 21.28 21.24 21.27 11,306 -0.04(-0.20%)
Jun 09, 2016 21.36 21.36 21.31 6,434 -0.05(-0.24%)
Jun 08, 2016 21.33 21.43 21.33 21.36 154,744 +0.14(+0.65%)
Jun 07, 2016 21.24 21.27 21.22 21.22 1,192 +0.00(+0.02%)
Jun 06, 2016 21.22 21.22 21.22 21.22 1,550 +0.06(+0.28%)
Jun 03, 2016 21.10 21.16 21.10 21.16 16,343 +0.18(+0.84%)
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.