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 (%)
Jan 31, 2020 23.04 23.04 23.03 23.04 4,967 +0.00(+0.02%)
Jan 30, 2020 23.01 23.04 23.01 23.03 12,589 +0.01(+0.05%)
Jan 29, 2020 22.99 23.04 22.99 23.02 11,005 +0.05(+0.23%)
Jan 28, 2020 23.01 23.01 22.95 22.97 12,833 +0.00(+0.02%)
Jan 27, 2020 22.95 22.98 22.95 22.96 4,240 +0.01(+0.04%)
Jan 24, 2020 22.97 22.97 22.95 22.95 6,934 +0.00(+0.00%)
Jan 23, 2020 22.95 22.97 22.94 22.95 7,457 +0.01(+0.04%)
Jan 22, 2020 22.96 22.96 22.92 22.94 6,201 +0.03(+0.15%)
Jan 21, 2020 22.89 22.93 22.89 22.91 9,140 +0.04(+0.17%)
Jan 17, 2020 22.81 22.87 22.81 22.87 2,587 +0.01(+0.04%)
Jan 16, 2020 22.86 22.86 22.84 22.86 8,958 +0.01(+0.06%)
Jan 15, 2020 22.78 22.85 22.78 22.85 13,326 +0.05(+0.21%)
Jan 14, 2020 22.79 22.82 22.77 22.80 17,295 -0.00(-0.02%)
Jan 13, 2020 22.78 22.81 22.77 22.80 17,953 -0.01(-0.04%)
Jan 10, 2020 22.80 22.83 22.78 22.81 15,006 +0.05(+0.21%)
Jan 09, 2020 22.71 22.77 22.69 22.76 14,541 +0.06(+0.26%)
Jan 08, 2020 22.75 22.75 22.71 22.71 12,422 -0.01(-0.04%)
Jan 07, 2020 22.74 22.75 22.70 22.72 12,366 -0.03(-0.15%)
Jan 06, 2020 22.78 22.78 22.74 22.75 6,105 +0.02(+0.07%)
Jan 03, 2020 22.74 22.77 22.74 22.74 7,348 +0.04(+0.18%)
Jan 02, 2020 22.70 22.72 22.67 22.69 20,368 -0.01(-0.05%)
Dec 31, 2019 22.67 22.71 22.64 22.71 9,314 +0.04(+0.17%)
Dec 30, 2019 22.65 22.67 22.65 22.67 7,579 -0.04(-0.17%)
Dec 27, 2019 22.72 22.73 22.69 22.71 31,358 +0.02(+0.09%)
Dec 26, 2019 22.67 22.70 22.66 22.69 16,023 +0.03(+0.13%)
Dec 24, 2019 22.61 22.67 22.61 22.66 4,553 +0.01(+0.06%)
Dec 23, 2019 22.61 22.65 22.61 22.64 5,679 +0.00(+0.02%)
Dec 20, 2019 22.62 22.65 22.62 22.64 99,043 -0.01(-0.04%)
Dec 19, 2019 22.63 22.65 22.63 22.65 9,884 +0.00(+0.02%)
Dec 18, 2019 22.64 22.64 22.63 22.64 9,292 +0.00(+0.02%)
Dec 17, 2019 22.63 22.64 22.62 22.64 53,377 +0.01(+0.03%)
Dec 16, 2019 22.65 22.65 22.63 22.63 14,593 -0.01(-0.04%)
Dec 13, 2019 22.59 22.65 22.59 22.64 16,930 +0.09(+0.40%)
Dec 12, 2019 22.56 22.61 22.55 22.55 7,367 -0.05(-0.20%)
Dec 11, 2019 22.58 22.61 22.57 22.60 17,276 +0.05(+0.24%)
Dec 10, 2019 22.50 22.55 22.50 22.55 4,851 +0.00(+0.02%)
Dec 09, 2019 22.53 22.55 22.53 22.54 16,103 +0.02(+0.09%)
Dec 06, 2019 22.53 22.53 22.52 22.52 5,401 +0.00(+0.00%)
Dec 05, 2019 22.48 22.53 22.48 22.52 4,784 -0.00(-0.01%)
Dec 04, 2019 22.53 22.54 22.49 22.53 19,945 -0.00(-0.01%)
Dec 03, 2019 22.47 22.54 22.47 22.53 8,020 +0.07(+0.30%)
Dec 02, 2019 22.43 22.46 22.41 22.46 19,573 -0.05(-0.23%)
Nov 29, 2019 22.51 22.53 22.51 22.51 17,585 -0.02(-0.11%)
Nov 27, 2019 22.52 22.54 22.51 22.54 14,359 +0.02(+0.08%)
Nov 26, 2019 22.52 22.53 22.51 22.52 3,626 +0.04(+0.17%)
Nov 25, 2019 22.47 22.49 22.47 22.48 13,959 +0.06(+0.27%)
Nov 22, 2019 22.40 22.44 22.40 22.42 127,986 +0.04(+0.20%)
Nov 21, 2019 22.37 22.37 22.36 22.37 3,867 -0.04(-0.19%)
Nov 20, 2019 22.41 22.42 22.41 22.42 17,475 +0.03(+0.13%)
Nov 19, 2019 22.37 22.39 22.36 22.39 7,450 +0.02(+0.08%)
Nov 18, 2019 22.38 22.39 22.36 22.37 14,015 -0.00(-0.00%)
Nov 15, 2019 22.34 22.37 22.34 22.37 21,851 +0.01(+0.04%)
Nov 14, 2019 22.37 22.38 22.36 22.36 11,326 +0.07(+0.33%)
Nov 13, 2019 22.30 22.30 22.29 22.29 10,626 +0.04(+0.19%)
Nov 12, 2019 22.20 22.25 22.20 22.24 17,853 +0.05(+0.21%)
Nov 11, 2019 22.20 22.20 22.19 22.20 3,525 +0.01(+0.02%)
Nov 08, 2019 22.19 22.24 22.19 22.19 6,971 -0.04(-0.19%)
Nov 07, 2019 22.31 22.31 22.20 22.23 19,827 -0.15(-0.67%)
Nov 06, 2019 22.39 22.39 22.35 22.38 11,567 +0.06(+0.26%)
Nov 05, 2019 22.40 22.40 22.31 22.32 34,407 -0.09(-0.39%)
Nov 04, 2019 22.46 22.46 22.40 22.41 25,601 -0.09(-0.39%)
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.