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, 2019 21.23 21.28 21.23 21.25 43,378 +0.03(+0.16%)
Jan 30, 2019 21.16 21.22 21.15 21.22 7,458 +0.07(+0.32%)
Jan 29, 2019 21.14 21.15 21.12 21.15 37,723 +0.02(+0.07%)
Jan 28, 2019 21.11 21.13 21.11 21.13 10,032 -0.01(-0.04%)
Jan 25, 2019 21.13 21.15 21.13 21.14 18,575 +0.02(+0.09%)
Jan 24, 2019 21.13 21.13 21.11 21.12 14,684 +0.03(+0.13%)
Jan 23, 2019 21.11 21.12 21.08 21.09 17,001 +0.01(+0.04%)
Jan 22, 2019 21.10 21.12 21.08 21.08 23,611 -0.03(-0.13%)
Jan 18, 2019 21.11 21.12 21.11 21.11 29,743 +0.02(+0.09%)
Jan 17, 2019 21.08 21.10 21.08 21.09 71,361 +0.03(+0.14%)
Jan 16, 2019 21.06 21.07 21.06 21.06 13,370 +0.00(+0.02%)
Jan 15, 2019 21.02 21.08 21.02 21.06 25,879 +0.02(+0.11%)
Jan 14, 2019 21.08 21.08 21.03 21.04 29,315 -0.01(-0.05%)
Jan 11, 2019 21.06 21.06 21.04 21.05 29,098 +0.01(+0.04%)
Jan 10, 2019 21.01 21.07 21.00 21.04 22,839 +0.00(+0.02%)
Jan 09, 2019 21.14 21.14 21.02 21.03 16,127 +0.01(+0.07%)
Jan 08, 2019 21.00 21.04 20.98 21.02 33,528 +0.07(+0.31%)
Jan 07, 2019 20.79 20.95 20.79 20.95 45,495 +0.11(+0.54%)
Jan 04, 2019 20.81 20.89 20.81 20.84 47,030 +0.09(+0.45%)
Jan 03, 2019 20.69 20.76 20.69 20.75 27,088 +0.07(+0.36%)
Jan 02, 2019 20.69 20.71 20.67 20.68 44,442 -0.01(-0.04%)
Dec 31, 2018 20.67 20.74 20.66 20.68 59,915 +0.02(+0.09%)
Dec 28, 2018 20.66 20.71 20.64 20.67 402,873 +0.00(+0.00%)
Dec 27, 2018 20.70 20.70 20.60 20.67 109,705 +0.06(+0.27%)
Dec 26, 2018 20.52 20.68 20.52 20.61 44,869 +0.05(+0.23%)
Dec 24, 2018 20.50 20.58 20.49 20.56 11,381 +0.01(+0.05%)
Dec 21, 2018 20.54 20.65 20.54 20.55 42,520 -0.06(-0.27%)
Dec 20, 2018 20.69 20.74 20.57 20.61 57,423 -0.10(-0.49%)
Dec 19, 2018 20.77 20.82 20.67 20.71 11,004 -0.03(-0.13%)
Dec 18, 2018 20.74 20.76 20.73 20.74 34,897 -0.00(-0.02%)
Dec 17, 2018 20.81 20.81 20.74 20.74 28,701 -0.04(-0.18%)
Dec 14, 2018 20.73 20.84 20.73 20.78 77,535 -0.03(-0.14%)
Dec 13, 2018 20.81 20.83 20.79 20.81 46,232 +0.02(+0.09%)
Dec 12, 2018 20.70 20.87 20.70 20.79 89,979 +0.01(+0.04%)
Dec 11, 2018 20.73 20.86 20.73 20.78 60,617 +0.02(+0.09%)
Dec 10, 2018 20.87 20.87 20.75 20.76 49,364 -0.04(-0.18%)
Dec 07, 2018 20.92 20.92 20.80 20.80 41,517 -0.03(-0.13%)
Dec 06, 2018 20.74 20.86 20.74 20.83 29,822 -0.03(-0.13%)
Dec 04, 2018 20.93 20.93 20.85 20.86 44,213 -0.06(-0.29%)
Dec 03, 2018 21.00 21.00 20.87 20.92 41,479 +0.03(+0.14%)
Nov 30, 2018 20.87 20.90 20.85 20.89 5,742 -0.03(-0.13%)
Nov 29, 2018 20.81 20.91 20.81 20.91 13,906 +0.03(+0.14%)
Nov 28, 2018 20.77 20.92 20.77 20.89 29,136 +0.06(+0.29%)
Nov 27, 2018 20.83 20.86 20.81 20.83 7,585 -0.02(-0.11%)
Nov 26, 2018 20.84 20.91 20.84 20.85 95,979 +0.00(+0.00%)
Nov 23, 2018 20.82 20.88 20.82 20.85 6,067 -0.00(-0.00%)
Nov 21, 2018 20.85 20.85 20.85 0 +0.01(+0.02%)
Nov 20, 2018 20.86 20.88 20.81 20.84 52,652 -0.02(-0.11%)
Nov 19, 2018 20.80 20.91 20.80 20.87 19,800 -0.03(-0.13%)
Nov 16, 2018 20.86 20.95 20.86 20.89 8,343 -0.03(-0.13%)
Nov 15, 2018 20.96 20.97 20.92 20.92 124,599 -0.06(-0.26%)
Nov 14, 2018 21.02 21.04 20.98 20.98 13,570 -0.02(-0.09%)
Nov 13, 2018 21.06 21.07 21.00 21.00 24,190 -0.07(-0.35%)
Nov 12, 2018 20.99 21.08 20.99 21.07 33,140 +0.02(+0.09%)
Nov 09, 2018 21.02 21.10 21.01 21.05 17,227 -0.05(-0.26%)
Nov 08, 2018 21.13 21.13 21.04 21.11 6,250 +0.06(+0.30%)
Nov 07, 2018 21.02 21.12 21.02 21.04 18,301 +0.05(+0.22%)
Nov 06, 2018 21.00 21.07 21.00 21.00 55,814 -0.05(-0.22%)
Nov 05, 2018 21.03 21.04 20.97 21.04 11,000 +0.07(+0.35%)
Nov 02, 2018 20.93 21.01 20.93 20.97 16,252 -0.03(-0.13%)
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.