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 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%)
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.