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 (%)
Sep 30, 2019 22.49 22.52 22.49 22.52 5,660 -0.00(-0.01%)
Sep 27, 2019 22.50 22.52 22.49 22.52 10,141 +0.01(+0.04%)
Sep 26, 2019 22.49 22.52 22.48 22.51 6,699 +0.06(+0.25%)
Sep 25, 2019 22.55 22.55 22.44 22.46 14,958 -0.12(-0.51%)
Sep 24, 2019 22.54 22.58 22.53 22.57 6,900 +0.06(+0.27%)
Sep 23, 2019 22.55 22.55 22.50 22.51 29,485 +0.04(+0.20%)
Sep 20, 2019 22.42 22.49 22.40 22.47 13,174 +0.06(+0.27%)
Sep 19, 2019 22.41 22.43 22.39 22.41 46,662 +0.04(+0.17%)
Sep 18, 2019 22.39 22.41 22.34 22.37 7,673 +0.03(+0.13%)
Sep 17, 2019 22.28 22.34 22.28 22.34 15,837 +0.04(+0.19%)
Sep 16, 2019 22.25 22.30 22.25 22.30 6,170 +0.10(+0.46%)
Sep 13, 2019 22.28 22.29 22.19 22.20 254,699 -0.15(-0.67%)
Sep 12, 2019 22.48 22.49 22.33 22.35 15,018 -0.09(-0.40%)
Sep 11, 2019 22.43 22.45 22.42 22.44 204,482 -0.06(-0.27%)
Sep 10, 2019 22.54 22.54 22.49 22.50 2,992 -0.08(-0.36%)
Sep 09, 2019 22.61 22.61 22.56 22.58 64,651 -0.12(-0.52%)
Sep 06, 2019 22.67 22.71 22.67 22.70 4,705 +0.07(+0.30%)
Sep 05, 2019 22.71 22.71 22.61 22.63 10,331 -0.13(-0.55%)
Sep 04, 2019 22.73 22.76 22.73 22.76 2,397 +0.04(+0.18%)
Sep 03, 2019 22.75 22.78 22.71 22.71 33,899 -0.02(-0.11%)
Aug 30, 2019 22.70 22.76 22.67 22.74 13,734 +0.03(+0.13%)
Aug 29, 2019 22.77 22.77 22.69 22.71 9,843 -0.05(-0.21%)
Aug 28, 2019 22.75 22.78 22.75 22.76 10,499 +0.03(+0.12%)
Aug 27, 2019 22.78 22.78 22.70 22.73 15,492 +0.07(+0.29%)
Aug 26, 2019 22.62 22.66 22.62 22.66 7,527 +0.02(+0.09%)
Aug 23, 2019 22.56 22.65 22.56 22.64 12,161 +0.09(+0.40%)
Aug 22, 2019 22.58 22.59 22.55 22.55 17,880 -0.03(-0.15%)
Aug 21, 2019 22.59 22.63 22.59 22.59 10,311 -0.00(-0.02%)
Aug 20, 2019 22.61 22.61 22.57 22.59 11,426 +0.07(+0.30%)
Aug 19, 2019 22.51 22.56 22.48 22.52 9,131 -0.04(-0.19%)
Aug 16, 2019 22.61 22.61 22.55 22.57 13,629 -0.03(-0.12%)
Aug 15, 2019 22.54 22.65 22.53 22.60 8,764 +0.09(+0.38%)
Aug 14, 2019 22.49 22.53 22.49 22.51 8,486 +0.11(+0.47%)
Aug 13, 2019 22.43 22.43 22.40 22.41 10,736 -0.05(-0.21%)
Aug 12, 2019 22.41 22.45 22.41 22.45 42,968 +0.07(+0.31%)
Aug 09, 2019 22.41 22.41 22.38 22.38 13,524 -0.01(-0.05%)
Aug 08, 2019 22.38 22.41 22.37 22.40 12,197 +0.03(+0.15%)
Aug 07, 2019 22.37 22.40 22.36 22.36 50,906 -0.01(-0.03%)
Aug 06, 2019 22.32 22.38 22.32 22.37 6,945 +0.06(+0.26%)
Aug 05, 2019 22.33 22.34 22.29 22.31 13,878 -0.06(-0.26%)
Aug 02, 2019 22.37 22.39 22.35 22.37 5,346 -0.03(-0.12%)
Aug 01, 2019 22.37 22.41 22.35 22.39 6,408 +0.06(+0.28%)
Jul 31, 2019 22.35 22.38 22.27 22.33 9,816 -0.03(-0.13%)
Jul 30, 2019 22.29 22.36 22.29 22.36 20,103 +0.02(+0.09%)
Jul 29, 2019 22.32 22.36 22.31 22.34 16,453 +0.02(+0.09%)
Jul 26, 2019 22.32 22.33 22.31 22.32 1,998 -0.00(-0.00%)
Jul 25, 2019 22.27 22.32 22.27 22.32 18,975 +0.03(+0.13%)
Jul 24, 2019 22.30 22.31 22.28 22.29 61,809 +0.02(+0.08%)
Jul 23, 2019 22.30 22.30 22.28 22.28 10,291 -0.00(-0.00%)
Jul 22, 2019 22.26 22.28 22.26 22.28 2,323 +0.00(+0.02%)
Jul 19, 2019 22.27 22.27 22.27 22.27 5,679 -0.01(-0.04%)
Jul 18, 2019 22.26 22.29 22.26 22.28 14,845 +0.03(+0.15%)
Jul 17, 2019 22.24 22.28 22.23 22.25 16,515 +0.00(+0.00%)
Jul 16, 2019 22.25 22.26 22.22 22.25 7,349 -0.01(-0.05%)
Jul 15, 2019 22.24 22.27 22.23 22.26 7,022 +0.03(+0.14%)
Jul 12, 2019 22.21 22.25 22.21 22.23 6,942 +0.00(+0.01%)
Jul 11, 2019 22.24 22.25 22.21 22.23 10,394 -0.04(-0.18%)
Jul 10, 2019 22.25 22.27 22.22 22.27 109,804 +0.06(+0.27%)
Jul 09, 2019 22.23 22.24 22.20 22.21 9,073 -0.02(-0.10%)
Jul 08, 2019 22.22 22.23 22.21 22.23 21,704 +0.01(+0.06%)
Jul 05, 2019 22.23 22.23 22.20 22.21 14,199 -0.06(-0.28%)
Jul 03, 2019 22.27 22.28 22.25 22.28 5,679 +0.04(+0.17%)
Jul 02, 2019 22.23 22.28 22.21 22.24 15,490 +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.