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 (%)
Mar 17, 2021 25.80 25.80 25.80 0 +0.00(+0.00%)
Mar 16, 2021 25.89 25.94 25.80 25.80 41,193 -0.06(-0.23%)
Mar 15, 2021 25.90 25.90 25.75 25.86 118,716 +0.04(+0.15%)
Mar 12, 2021 25.68 25.82 25.68 25.82 99,600 -0.09(-0.35%)
Mar 11, 2021 25.87 25.94 25.75 25.91 22,392 +0.28(+1.10%)
Mar 10, 2021 25.64 25.66 25.56 25.63 33,863 +0.09(+0.35%)
Mar 09, 2021 25.49 25.55 25.46 25.54 587,610 +0.30(+1.19%)
Mar 08, 2021 25.52 25.52 25.24 25.24 24,390 -0.23(-0.88%)
Mar 05, 2021 25.39 25.49 25.11 25.46 509,300 +0.00(+0.02%)
Mar 04, 2021 25.78 25.78 25.42 25.46 23,764 -0.33(-1.28%)
Mar 03, 2021 25.85 25.87 25.74 25.79 123,368 -0.16(-0.62%)
Mar 02, 2021 25.93 26.04 25.93 25.95 84,563 -0.03(-0.12%)
Mar 01, 2021 25.88 25.99 25.88 25.98 58,079 +0.19(+0.75%)
Feb 26, 2021 25.74 25.79 25.72 25.79 92,288 +0.04(+0.16%)
Feb 25, 2021 26.04 26.20 25.74 25.75 49,528 -0.36(-1.38%)
Feb 24, 2021 25.98 26.12 25.95 26.11 68,673 +0.06(+0.23%)
Feb 23, 2021 25.81 26.08 25.77 26.05 51,945 -0.08(-0.31%)
Feb 22, 2021 26.23 26.28 26.13 26.13 606,271 -0.17(-0.65%)
Feb 19, 2021 26.24 26.38 26.24 26.30 920,479 +0.03(+0.10%)
Feb 18, 2021 26.23 26.29 26.15 26.27 32,161 -0.03(-0.10%)
Feb 17, 2021 26.29 26.31 26.21 26.30 341,674 -0.10(-0.38%)
Feb 16, 2021 26.49 26.49 26.39 26.40 12,655 -0.10(-0.38%)
Feb 12, 2021 26.44 26.54 26.44 26.50 54,411 -0.04(-0.14%)
Feb 11, 2021 26.46 26.59 26.46 26.53 170,586 +0.06(+0.21%)
Feb 10, 2021 26.51 26.51 26.41 26.48 16,957 +0.01(+0.04%)
Feb 09, 2021 26.46 26.51 26.43 26.47 10,098 +0.05(+0.21%)
Feb 08, 2021 26.40 26.43 26.38 26.41 11,860 +0.10(+0.36%)
Feb 05, 2021 26.15 26.34 26.15 26.32 126,358 +0.16(+0.60%)
Feb 04, 2021 26.26 26.26 26.11 26.16 7,889 +0.02(+0.09%)
Feb 03, 2021 26.31 26.31 26.14 26.14 57,978 -0.01(-0.04%)
Feb 02, 2021 26.06 26.20 26.06 26.15 236,247 +0.08(+0.32%)
Feb 01, 2021 26.01 26.09 26.01 26.06 93,693 +0.11(+0.41%)
Jan 29, 2021 26.04 26.10 25.90 25.95 157,932 -0.15(-0.56%)
Jan 28, 2021 25.89 26.14 25.89 26.10 114,692 +0.13(+0.49%)
Jan 27, 2021 26.07 26.17 25.94 25.97 46,888 -0.27(-1.03%)
Jan 26, 2021 26.38 26.38 26.23 26.24 30,668 -0.04(-0.13%)
Jan 25, 2021 26.42 26.42 26.20 26.28 47,387 -0.03(-0.13%)
Jan 22, 2021 26.27 26.31 26.25 26.31 13,043 +0.07(+0.25%)
Jan 21, 2021 26.31 26.32 26.24 26.24 41,732 -0.05(-0.18%)
Jan 20, 2021 26.27 26.32 26.27 26.29 15,460 +0.07(+0.27%)
Jan 19, 2021 26.13 26.22 26.13 26.22 18,682 +0.14(+0.55%)
Jan 15, 2021 26.17 26.21 26.07 26.08 24,482 -0.12(-0.46%)
Jan 14, 2021 26.29 26.32 26.18 26.20 39,547 -0.03(-0.10%)
Jan 13, 2021 26.16 26.24 26.16 26.23 32,448 +0.18(+0.69%)
Jan 12, 2021 26.04 26.05 25.93 26.05 43,736 +0.09(+0.34%)
Jan 11, 2021 25.99 26.06 25.96 25.96 94,261 -0.16(-0.63%)
Jan 08, 2021 26.13 26.16 26.07 26.12 13,144 +0.06(+0.22%)
Jan 07, 2021 26.01 26.07 25.97 26.06 31,867 +0.14(+0.55%)
Jan 06, 2021 25.92 26.01 25.91 25.92 22,118 -0.20(-0.76%)
Jan 05, 2021 25.97 26.12 25.97 26.12 34,214 +0.10(+0.39%)
Jan 04, 2021 26.17 26.17 25.98 26.02 86,350 -0.15(-0.57%)
Dec 31, 2020 26.17 26.17 26.17 8,325 -0.01(-0.02%)
Dec 30, 2020 26.08 26.18 26.07 26.18 8,325 +0.17(+0.66%)
Dec 29, 2020 25.96 26.03 25.96 26.00 25,607 -0.02(-0.07%)
Dec 28, 2020 26.09 26.10 25.97 26.02 36,934 -0.01(-0.05%)
Dec 24, 2020 25.93 26.07 25.93 26.04 22,375 +0.06(+0.24%)
Dec 23, 2020 25.91 26.00 25.89 25.97 25,090 -0.01(-0.05%)
Dec 22, 2020 25.98 26.01 25.95 25.99 18,923 +0.01(+0.03%)
Dec 21, 2020 26.09 26.09 25.88 25.98 37,133 -0.03(-0.11%)
Dec 18, 2020 26.05 26.11 25.97 26.01 65,119 +0.01(+0.02%)
Dec 17, 2020 25.91 26.02 25.91 26.00 12,799 +0.16(+0.63%)
Dec 16, 2020 25.76 25.88 25.76 25.84 57,338 +0.00(+0.01%)
Dec 15, 2020 25.81 25.85 25.80 25.84 16,603 +0.07(+0.26%)
Dec 14, 2020 25.71 25.79 25.71 25.77 38,779 +0.07(+0.29%)
Dec 11, 2020 25.69 25.71 25.62 25.69 4,942 -0.02(-0.08%)
Dec 10, 2020 25.66 25.74 25.60 25.71 72,770 +0.15(+0.57%)
Dec 09, 2020 25.78 25.78 25.51 25.57 9,581 -0.17(-0.67%)
Dec 08, 2020 25.66 25.75 25.64 25.74 14,796 +0.09(+0.34%)
Dec 07, 2020 25.61 25.69 25.61 25.65 33,478 +0.10(+0.38%)
Dec 04, 2020 25.49 25.59 25.49 25.56 85,125 +0.00(+0.00%)
Dec 03, 2020 25.53 25.61 25.50 25.56 39,035 +0.14(+0.55%)
Dec 02, 2020 25.33 25.42 25.30 25.42 45,283 +0.00(+0.02%)
Dec 01, 2020 25.43 25.45 25.38 25.41 97,006 -0.02(-0.08%)
Nov 30, 2020 25.45 25.45 25.37 25.43 37,193 +0.01(+0.04%)
Nov 27, 2020 25.40 25.44 25.38 25.42 10,004 +0.21(+0.83%)
Nov 25, 2020 25.23 25.31 25.21 25.21 34,054 -0.02(-0.10%)
Nov 24, 2020 25.25 25.27 25.21 25.24 25,002 +0.02(+0.08%)
Nov 23, 2020 25.19 25.24 25.13 25.22 98,631 +0.11(+0.43%)
Nov 20, 2020 25.07 25.15 25.07 25.11 9,397 +0.02(+0.08%)
Nov 19, 2020 24.95 25.12 24.94 25.09 58,722 +0.21(+0.83%)
Nov 18, 2020 24.88 24.96 24.85 24.88 5,287 +0.05(+0.22%)
Nov 17, 2020 24.82 24.90 24.82 24.83 32,672 +0.02(+0.08%)
Nov 16, 2020 24.66 24.81 24.66 24.81 14,162 +0.13(+0.54%)
Nov 13, 2020 24.65 24.68 24.63 24.68 3,536 +0.10(+0.42%)
Nov 12, 2020 24.55 24.62 24.55 24.57 24,540 +0.05(+0.20%)
Nov 11, 2020 24.47 24.53 24.47 24.52 14,584 +0.08(+0.32%)
Nov 10, 2020 24.60 24.60 24.41 24.44 2,896 -0.20(-0.80%)
Nov 09, 2020 24.71 24.73 24.61 24.64 8,297 -0.02(-0.08%)
Nov 06, 2020 24.62 24.67 24.62 24.66 2,728 -0.01(-0.06%)
Nov 05, 2020 24.52 24.68 24.52 24.68 15,564 +0.27(+1.12%)
Nov 04, 2020 24.39 24.42 24.37 24.40 1,691 +0.31(+1.27%)
Nov 03, 2020 23.95 24.15 23.95 24.10 34,412 +0.17(+0.71%)
Nov 02, 2020 23.93 23.95 23.88 23.93 7,770 +0.10(+0.41%)
Oct 30, 2020 23.90 23.92 23.81 23.83 12,349 -0.22(-0.90%)
Oct 29, 2020 24.00 24.07 24.00 24.05 21,476 -0.05(-0.23%)
Oct 28, 2020 24.09 24.12 24.08 24.10 13,874 -0.25(-1.01%)
Oct 27, 2020 24.23 24.36 24.23 24.35 8,305 +0.06(+0.24%)
Oct 26, 2020 24.23 24.37 24.23 24.29 33,289 -0.06(-0.26%)
Oct 23, 2020 24.29 24.35 24.27 24.35 1,315 +0.08(+0.34%)
Oct 22, 2020 24.23 24.29 24.22 24.27 9,671 +0.01(+0.05%)
Oct 21, 2020 24.35 24.35 24.26 24.26 13,417 -0.08(-0.33%)
Oct 20, 2020 24.34 24.40 24.33 24.34 9,033 +0.02(+0.08%)
Oct 19, 2020 24.37 24.39 24.32 24.32 9,946 -0.02(-0.10%)
Oct 16, 2020 24.44 24.44 24.34 24.34 5,263 -0.07(-0.30%)
Oct 15, 2020 24.35 24.43 24.34 24.42 30,528 -0.03(-0.14%)
Oct 14, 2020 24.42 24.49 24.41 24.45 157,961 +0.00(+0.00%)
Oct 13, 2020 24.53 24.53 24.40 24.45 111,470 -0.00(-0.00%)
Oct 12, 2020 24.42 24.47 24.40 24.45 4,940 +0.07(+0.30%)
Oct 09, 2020 24.33 24.39 24.31 24.38 31,784 +0.12(+0.47%)
Oct 08, 2020 24.24 24.29 24.24 24.26 12,993 +0.05(+0.22%)
Oct 07, 2020 24.19 24.25 24.15 24.21 48,606 +0.11(+0.45%)
Oct 06, 2020 24.09 24.19 24.09 24.10 8,245 -0.06(-0.26%)
Oct 05, 2020 24.09 24.16 24.08 24.16 7,851 +0.09(+0.37%)
Oct 02, 2020 24.08 24.10 24.00 24.07 14,880 -0.04(-0.15%)
Oct 01, 2020 24.01 24.11 24.01 24.11 5,242 +0.20(+0.82%)
Sep 30, 2020 23.93 24.01 23.91 23.91 13,405 -0.04(-0.16%)
Sep 29, 2020 23.92 23.99 23.92 23.95 3,071 +0.00(+0.01%)
Sep 28, 2020 23.89 23.95 23.87 23.95 6,712 +0.17(+0.71%)
Sep 25, 2020 23.63 23.78 23.61 23.78 18,050 +0.14(+0.60%)
Sep 24, 2020 23.49 23.71 23.49 23.64 12,989 -0.01(-0.04%)
Sep 23, 2020 23.84 23.89 23.65 23.65 7,017 -0.30(-1.24%)
Sep 22, 2020 24.06 24.06 23.90 23.94 15,293 -0.05(-0.21%)
Sep 21, 2020 23.90 23.99 23.81 23.99 41,618 -0.06(-0.25%)
Sep 18, 2020 24.06 24.10 23.99 24.05 28,495 +0.01(+0.06%)
Sep 17, 2020 24.01 24.07 23.95 24.04 8,562 -0.05(-0.22%)
Sep 16, 2020 24.16 24.19 24.09 24.09 32,928 +0.02(+0.08%)
Sep 15, 2020 24.09 24.11 24.01 24.07 34,182 +0.08(+0.33%)
Sep 14, 2020 23.98 24.03 23.89 23.99 11,790 +0.17(+0.72%)
Sep 11, 2020 23.85 23.85 23.75 23.82 9,126 +0.01(+0.03%)
Sep 10, 2020 23.96 23.96 23.77 23.81 10,835 -0.04(-0.17%)
Sep 09, 2020 23.81 23.86 23.78 23.85 39,563 +0.15(+0.62%)
Sep 08, 2020 23.70 23.84 23.67 23.71 27,140 -0.25(-1.03%)
Sep 04, 2020 23.98 23.98 23.77 23.95 44,011 -0.20(-0.82%)
Sep 03, 2020 24.30 24.31 24.11 24.15 23,445 -0.29(-1.17%)
Sep 02, 2020 24.34 24.44 24.31 24.44 137,086 +0.03(+0.11%)
Sep 01, 2020 24.29 24.43 24.29 24.41 40,983 +0.18(+0.73%)
Aug 31, 2020 24.18 24.26 24.14 24.23 181,193 +0.10(+0.42%)
Aug 28, 2020 24.17 24.18 24.11 24.13 1,816,126 +0.03(+0.13%)
Aug 27, 2020 24.16 24.21 24.07 24.10 85,812 -0.06(-0.26%)
Aug 26, 2020 24.12 24.23 24.11 24.16 76,619 +0.06(+0.27%)
Aug 25, 2020 24.02 24.10 23.99 24.10 32,366 -0.00(-0.00%)
Aug 24, 2020 24.09 24.17 24.05 24.10 73,506 -0.01(-0.04%)
Aug 21, 2020 24.11 24.13 24.05 24.11 88,447 +0.02(+0.10%)
Aug 20, 2020 24.00 24.09 24.00 24.08 71,919 +0.13(+0.55%)
Aug 19, 2020 24.05 24.11 23.94 23.95 71,225 -0.12(-0.49%)
Aug 18, 2020 24.05 24.09 23.98 24.07 40,930 +0.13(+0.53%)
Aug 17, 2020 23.82 23.94 23.78 23.94 12,729 +0.15(+0.63%)
Aug 14, 2020 23.76 23.85 23.76 23.79 17,892 -0.06(-0.26%)
Aug 13, 2020 23.89 23.92 23.82 23.85 34,509 -0.05(-0.21%)
Aug 12, 2020 23.85 23.93 23.84 23.90 94,473 +0.09(+0.37%)
Aug 11, 2020 23.85 23.92 23.81 23.81 10,532 -0.14(-0.57%)
Aug 10, 2020 24.03 24.03 23.91 23.95 53,965 -0.03(-0.14%)
Aug 07, 2020 24.08 24.08 23.97 23.99 20,332 -0.10(-0.43%)
Aug 06, 2020 24.10 24.12 24.08 24.09 15,169 +0.00(+0.00%)
Aug 05, 2020 23.98 24.11 23.98 24.09 91,225 +0.09(+0.39%)
Aug 04, 2020 24.02 24.02 23.97 24.00 8,776 +0.03(+0.14%)
Aug 03, 2020 23.93 23.98 23.89 23.96 10,351 +0.09(+0.37%)
Jul 31, 2020 23.85 23.87 23.77 23.87 3,464 +0.01(+0.05%)
Jul 30, 2020 23.76 23.86 23.76 23.86 5,498 +0.04(+0.19%)
Jul 29, 2020 23.74 23.82 23.74 23.82 10,772 +0.11(+0.48%)
Jul 28, 2020 23.71 23.75 23.69 23.70 30,971 -0.01(-0.04%)
Jul 27, 2020 23.67 23.71 23.64 23.71 6,270 +0.09(+0.38%)
Jul 24, 2020 23.61 23.67 23.57 23.62 839,045 -0.10(-0.41%)
Jul 23, 2020 23.76 23.79 23.66 23.72 9,003 +0.00(+0.00%)
Jul 22, 2020 23.69 23.78 23.69 23.72 3,619 +0.03(+0.11%)
Jul 21, 2020 23.75 23.75 23.70 23.70 5,123 +0.05(+0.22%)
Jul 20, 2020 23.55 23.66 23.55 23.64 9,105 +0.15(+0.63%)
Jul 17, 2020 23.58 23.59 23.41 23.50 13,754 +0.09(+0.38%)
Jul 16, 2020 23.33 23.44 23.33 23.41 85,832 +0.05(+0.21%)
Jul 15, 2020 23.27 23.44 23.27 23.36 113,895 +0.09(+0.38%)
Jul 14, 2020 23.29 23.30 23.12 23.27 29,592 +0.03(+0.13%)
Jul 13, 2020 23.44 23.47 23.24 23.24 38,115 -0.10(-0.42%)
Jul 10, 2020 23.33 23.37 23.30 23.34 27,917 +0.02(+0.06%)
Jul 09, 2020 23.25 23.33 23.15 23.32 18,430 +0.12(+0.53%)
Jul 08, 2020 23.19 23.21 23.10 23.20 114,711 +0.09(+0.38%)
Jul 07, 2020 23.11 23.15 23.07 23.11 9,838 +0.00(+0.00%)
Jul 06, 2020 23.11 23.14 23.03 23.11 22,943 +0.12(+0.53%)
Jul 02, 2020 23.01 23.04 22.99 22.99 6,418 +0.11(+0.50%)
Jul 01, 2020 22.73 22.89 22.73 22.88 10,793 +0.11(+0.46%)
Jun 30, 2020 22.75 22.78 22.72 22.77 8,735 +0.13(+0.56%)
Jun 29, 2020 22.58 22.66 22.53 22.65 9,771 +0.06(+0.26%)
Jun 26, 2020 22.62 22.62 22.57 22.59 5,004 -0.06(-0.26%)
Jun 25, 2020 22.66 22.66 22.58 22.65 8,217 +0.09(+0.39%)
Jun 24, 2020 22.61 22.61 22.54 22.56 6,773 -0.15(-0.65%)
Jun 23, 2020 22.76 22.79 22.66 22.70 26,378 -0.02(-0.09%)
Jun 22, 2020 22.75 22.82 22.70 22.72 13,257 -0.01(-0.04%)
Jun 19, 2020 22.79 22.82 22.72 22.73 66,595 +0.02(+0.09%)
Jun 18, 2020 22.70 22.72 22.66 22.71 13,859 +0.03(+0.15%)
Jun 17, 2020 22.62 22.72 22.60 22.68 9,660 +0.05(+0.24%)
Jun 16, 2020 22.72 22.72 22.62 22.63 23,203 +0.07(+0.32%)
Jun 15, 2020 22.36 22.62 22.36 22.55 6,055 +0.19(+0.86%)
Jun 12, 2020 22.51 22.53 22.29 22.36 11,133 +0.09(+0.40%)
Jun 11, 2020 22.53 22.53 22.26 22.27 15,991 -0.43(-1.90%)
Jun 10, 2020 22.60 22.75 22.60 22.70 7,915 +0.07(+0.30%)
Jun 09, 2020 22.67 22.69 22.62 22.64 29,686 -0.06(-0.26%)
Jun 08, 2020 22.62 22.71 22.62 22.69 9,704 +0.15(+0.65%)
Jun 05, 2020 22.56 22.57 22.48 22.55 15,627 +0.15(+0.66%)
Jun 04, 2020 22.50 22.53 22.36 22.40 33,894 -0.10(-0.44%)
Jun 03, 2020 22.50 22.53 22.42 22.50 114,804 +0.14(+0.61%)
Jun 02, 2020 22.36 22.37 22.35 22.36 18,222 +0.12(+0.53%)
Jun 01, 2020 22.19 22.28 22.19 22.24 41,934 +0.02(+0.09%)
May 29, 2020 22.15 22.24 22.13 22.22 119,923 +0.11(+0.48%)
May 28, 2020 22.09 22.13 22.09 22.12 31,024 -0.02(-0.10%)
May 27, 2020 22.09 22.16 22.07 22.14 39,825 +0.07(+0.32%)
May 26, 2020 22.15 22.15 22.07 22.07 78,646 +0.01(+0.04%)
May 22, 2020 22.00 22.06 22.00 22.06 24,988 +0.04(+0.18%)
May 21, 2020 22.04 22.08 21.95 22.02 79,473 +0.01(+0.04%)
May 20, 2020 21.94 22.04 21.90 22.01 45,832 +0.15(+0.67%)
May 19, 2020 21.89 21.91 21.83 21.86 15,499 +0.00(+0.00%)
May 18, 2020 21.91 21.91 21.84 21.86 6,090 +0.05(+0.22%)
May 15, 2020 21.81 21.85 21.77 21.81 11,470 +0.01(+0.02%)
May 14, 2020 21.79 21.81 21.71 21.81 54,305 +0.08(+0.38%)
May 13, 2020 21.79 21.80 21.72 21.73 26,068 -0.04(-0.17%)
May 12, 2020 21.76 21.82 21.75 21.76 40,839 +0.07(+0.31%)
May 11, 2020 21.72 21.72 21.60 21.70 33,050 -0.07(-0.34%)
May 08, 2020 21.74 21.77 21.74 21.77 5,325 -0.04(-0.20%)
May 07, 2020 21.86 21.86 21.76 21.81 37,979 +0.05(+0.24%)
May 06, 2020 21.80 21.82 21.73 21.76 43,788 -0.17(-0.78%)
May 05, 2020 21.95 22.00 21.93 21.93 9,409 +0.01(+0.05%)
May 04, 2020 21.86 21.97 21.86 21.92 14,509 -0.00(-0.02%)
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.