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, 2017 22.68 22.70 22.63 22.68 19,000 +0.03(+0.14%)
Nov 29, 2017 22.72 22.72 22.63 22.65 49,203 -0.09(-0.38%)
Nov 28, 2017 22.78 22.78 22.71 22.74 25,517 +0.01(+0.05%)
Nov 27, 2017 22.77 22.79 22.71 22.73 7,949 -0.07(-0.29%)
Nov 24, 2017 22.77 22.79 22.72 22.79 6,517 +0.07(+0.30%)
Nov 22, 2017 22.72 22.75 22.68 22.72 12,130 +0.03(+0.11%)
Nov 21, 2017 22.67 22.70 22.61 22.70 15,549 +0.06(+0.25%)
Nov 20, 2017 22.62 22.64 22.57 22.64 61,118 +0.09(+0.40%)
Nov 17, 2017 22.55 22.60 22.55 22.55 20,165 -0.02(-0.07%)
Nov 16, 2017 22.46 22.57 22.46 22.57 11,949 +0.17(+0.75%)
Nov 15, 2017 22.35 22.41 22.35 22.40 20,376 -0.02(-0.10%)
Nov 14, 2017 22.46 22.46 22.40 22.42 10,582 -0.06(-0.27%)
Nov 13, 2017 22.45 22.48 22.38 22.48 11,889 +0.02(+0.08%)
Nov 10, 2017 22.51 22.51 22.44 22.46 13,934 -0.01(-0.04%)
Nov 09, 2017 22.54 22.54 22.39 22.47 14,204 -0.08(-0.36%)
Nov 08, 2017 22.46 22.55 22.46 22.55 7,079 +0.05(+0.24%)
Nov 07, 2017 22.60 22.60 22.50 22.50 16,084 -0.07(-0.31%)
Nov 06, 2017 22.42 22.60 22.42 22.57 15,188 +0.05(+0.21%)
Nov 03, 2017 22.51 22.63 22.49 22.52 18,577 -0.07(-0.32%)
Nov 02, 2017 22.46 22.63 22.46 22.60 23,632 +0.01(+0.04%)
Nov 01, 2017 22.62 22.62 22.54 22.59 18,635 +0.01(+0.05%)
Oct 31, 2017 22.55 22.59 22.54 22.58 23,341 +0.06(+0.27%)
Oct 30, 2017 22.55 22.55 22.48 22.52 15,087 -0.01(-0.04%)
Oct 27, 2017 22.45 22.53 22.43 22.53 127,035 +0.10(+0.43%)
Oct 26, 2017 22.50 22.50 22.43 22.43 65,240 -0.05(-0.24%)
Oct 25, 2017 22.54 22.54 22.45 22.48 29,323 -0.11(-0.47%)
Oct 24, 2017 22.63 22.63 22.56 22.59 14,570 -0.01(-0.06%)
Oct 23, 2017 22.58 22.68 22.58 22.60 41,016 -0.04(-0.17%)
Oct 20, 2017 22.71 22.71 22.60 22.64 19,310 +0.02(+0.08%)
Oct 19, 2017 22.57 22.64 22.56 22.62 18,727 +0.01(+0.03%)
Oct 18, 2017 22.61 22.64 22.54 22.62 33,989 +0.06(+0.29%)
Oct 17, 2017 22.59 22.62 22.55 22.55 55,200 -0.03(-0.12%)
Oct 16, 2017 22.70 22.70 22.58 22.58 23,270 -0.07(-0.29%)
Oct 13, 2017 22.71 22.71 22.62 22.64 14,480 +0.03(+0.14%)
Oct 12, 2017 22.70 22.70 22.59 22.61 43,770 -0.01(-0.04%)
Oct 11, 2017 22.65 22.65 22.58 22.62 52,775 +0.04(+0.17%)
Oct 10, 2017 22.60 22.60 22.55 22.58 17,689 +0.02(+0.10%)
Oct 09, 2017 22.54 22.57 22.53 22.56 14,980 +0.00(+0.00%)
Oct 06, 2017 22.59 22.59 22.53 22.56 17,997 -0.06(-0.27%)
Oct 05, 2017 22.60 22.65 22.60 22.62 23,861 +0.03(+0.12%)
Oct 04, 2017 22.63 22.63 22.59 22.60 33,989 -0.04(-0.16%)
Oct 03, 2017 22.58 22.63 22.56 22.63 61,292 +0.06(+0.27%)
Oct 02, 2017 22.55 22.60 22.53 22.57 34,364 -0.01(-0.05%)
Sep 29, 2017 22.69 22.69 22.53 22.58 45,418 +0.06(+0.27%)
Sep 28, 2017 22.51 22.53 22.49 22.52 21,662 -0.02(-0.08%)
Sep 27, 2017 22.45 22.55 22.45 22.54 19,841 -0.02(-0.08%)
Sep 26, 2017 22.58 22.58 22.50 22.55 23,955 -0.00(-0.01%)
Sep 25, 2017 22.59 22.61 22.54 22.56 76,053 -0.09(-0.38%)
Sep 22, 2017 22.72 22.72 22.61 22.64 9,344 +0.04(+0.19%)
Sep 21, 2017 22.60 22.62 22.59 22.60 9,678 -0.04(-0.19%)
Sep 20, 2017 22.50 22.68 22.50 22.64 10,235 -0.02(-0.08%)
Sep 19, 2017 22.66 22.66 22.64 22.66 38,860 +0.00(+0.00%)
Sep 18, 2017 22.68 22.69 22.62 22.66 138,093 -0.01(-0.04%)
Sep 15, 2017 22.65 22.67 22.60 22.67 14,159 +0.04(+0.16%)
Sep 14, 2017 22.81 22.81 22.62 22.63 11,299 +0.02(+0.08%)
Sep 13, 2017 22.64 22.65 22.61 22.62 87,311 -0.02(-0.08%)
Sep 12, 2017 22.59 22.64 22.57 22.63 17,288 -0.00(-0.02%)
Sep 11, 2017 22.61 22.64 22.60 22.64 8,998 +0.09(+0.41%)
Sep 08, 2017 22.56 22.57 22.54 22.54 27,139 -0.04(-0.19%)
Sep 07, 2017 22.57 22.60 22.53 22.59 26,763 +0.04(+0.19%)
Sep 06, 2017 22.79 22.79 22.53 22.54 14,176 +0.01(+0.04%)
Sep 05, 2017 22.58 22.58 22.50 22.54 150,133 -0.04(-0.16%)
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.