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 (%)
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%)
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.