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, 2018 23.05 23.07 22.97 23.04 32,674 +0.08(+0.33%)
Jan 30, 2018 23.08 22.95 22.97 22,856 -0.11(-0.48%)
Jan 29, 2018 23.13 23.13 23.07 23.08 18,779 -0.13(-0.55%)
Jan 26, 2018 23.15 23.21 23.14 23.21 32,003 +0.07(+0.31%)
Jan 25, 2018 23.19 23.19 23.09 23.13 24,327 +0.02(+0.08%)
Jan 24, 2018 23.15 23.15 23.06 23.12 354,125 +0.06(+0.25%)
Jan 23, 2018 23.04 23.06 22.97 23.06 41,618 +0.08(+0.34%)
Jan 22, 2018 22.85 22.99 22.85 22.98 45,720 +0.03(+0.11%)
Jan 19, 2018 22.99 23.00 22.90 22.95 35,558 -0.01(-0.06%)
Jan 18, 2018 22.98 23.01 22.92 22.97 136,784 -0.01(-0.06%)
Jan 17, 2018 22.99 23.03 22.92 22.98 79,152 -0.00(-0.01%)
Jan 16, 2018 23.00 22.94 22.98 21,679 -0.02(-0.07%)
Jan 12, 2018 23.00 23.00 23.00 0 +0.00(+0.00%)
Jan 11, 2018 22.90 23.00 22.86 23.00 182,435 +0.14(+0.63%)
Jan 10, 2018 22.97 22.97 22.84 22.86 40,593 -0.08(-0.33%)
Jan 09, 2018 22.94 22.95 22.89 22.93 65,619 +0.02(+0.10%)
Jan 08, 2018 22.97 23.01 22.90 22.91 112,383 -0.05(-0.23%)
Jan 05, 2018 22.94 22.97 22.91 22.96 22,413 +0.05(+0.24%)
Jan 04, 2018 22.93 22.94 22.88 22.91 146,936 +0.06(+0.28%)
Jan 03, 2018 22.87 22.87 22.79 22.85 20,714 +0.05(+0.24%)
Jan 02, 2018 22.82 22.82 22.77 22.79 27,917 +0.07(+0.31%)
Dec 29, 2017 22.72 22.72 22.72 0 -0.00(-0.01%)
Dec 28, 2017 22.79 22.79 22.71 22.72 32,678 +0.04(+0.17%)
Dec 27, 2017 22.59 22.72 22.59 22.68 25,283 +0.01(+0.04%)
Dec 26, 2017 22.67 22.69 22.65 22.68 77,890 +0.00(+0.00%)
Dec 22, 2017 22.60 22.75 22.60 22.68 27,918 -0.01(-0.04%)
Dec 21, 2017 22.60 22.71 22.60 22.68 31,070 -0.03(-0.12%)
Dec 20, 2017 23.03 23.03 22.66 22.71 54,089 +0.06(+0.26%)
Dec 19, 2017 22.86 22.86 22.60 22.65 23,495 -0.06(-0.26%)
Dec 18, 2017 22.70 22.72 22.67 22.71 28,037 +0.06(+0.27%)
Dec 15, 2017 22.60 22.66 22.60 22.65 24,496 +0.07(+0.31%)
Dec 14, 2017 22.64 22.64 22.55 22.58 51,614 -0.01(-0.04%)
Dec 13, 2017 22.47 22.64 22.47 22.59 13,935 +0.04(+0.20%)
Dec 12, 2017 22.63 22.64 22.54 22.54 28,224 -0.12(-0.55%)
Dec 11, 2017 22.69 22.69 22.61 22.67 230,060 +0.04(+0.20%)
Dec 08, 2017 22.60 22.65 22.60 22.62 29,782 +0.04(+0.18%)
Dec 07, 2017 22.42 22.61 22.42 22.58 33,998 +0.03(+0.12%)
Dec 06, 2017 22.60 22.60 22.51 22.56 24,674 -0.07(-0.29%)
Dec 05, 2017 22.61 22.64 22.55 22.62 18,587 +0.03(+0.15%)
Dec 04, 2017 22.65 22.56 22.59 41,304 -0.06(-0.27%)
Dec 01, 2017 22.72 22.72 22.56 22.65 71,239 -0.03(-0.14%)
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%)
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.