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 (%)
Dec 31, 2019 22.67 22.71 22.64 22.71 9,314 +0.04(+0.17%)
Dec 30, 2019 22.65 22.67 22.65 22.67 7,579 -0.04(-0.17%)
Dec 27, 2019 22.72 22.73 22.69 22.71 31,358 +0.02(+0.09%)
Dec 26, 2019 22.67 22.70 22.66 22.69 16,023 +0.03(+0.13%)
Dec 24, 2019 22.61 22.67 22.61 22.66 4,553 +0.01(+0.06%)
Dec 23, 2019 22.61 22.65 22.61 22.64 5,679 +0.00(+0.02%)
Dec 20, 2019 22.62 22.65 22.62 22.64 99,043 -0.01(-0.04%)
Dec 19, 2019 22.63 22.65 22.63 22.65 9,884 +0.00(+0.02%)
Dec 18, 2019 22.64 22.64 22.63 22.64 9,292 +0.00(+0.02%)
Dec 17, 2019 22.63 22.64 22.62 22.64 53,377 +0.01(+0.03%)
Dec 16, 2019 22.65 22.65 22.63 22.63 14,593 -0.01(-0.04%)
Dec 13, 2019 22.59 22.65 22.59 22.64 16,930 +0.09(+0.40%)
Dec 12, 2019 22.56 22.61 22.55 22.55 7,367 -0.05(-0.20%)
Dec 11, 2019 22.58 22.61 22.57 22.60 17,276 +0.05(+0.24%)
Dec 10, 2019 22.50 22.55 22.50 22.55 4,851 +0.00(+0.02%)
Dec 09, 2019 22.53 22.55 22.53 22.54 16,103 +0.02(+0.09%)
Dec 06, 2019 22.53 22.53 22.52 22.52 5,401 +0.00(+0.00%)
Dec 05, 2019 22.48 22.53 22.48 22.52 4,784 -0.00(-0.01%)
Dec 04, 2019 22.53 22.54 22.49 22.53 19,945 -0.00(-0.01%)
Dec 03, 2019 22.47 22.54 22.47 22.53 8,020 +0.07(+0.30%)
Dec 02, 2019 22.43 22.46 22.41 22.46 19,573 -0.05(-0.23%)
Nov 29, 2019 22.51 22.53 22.51 22.51 17,585 -0.02(-0.11%)
Nov 27, 2019 22.52 22.54 22.51 22.54 14,359 +0.02(+0.08%)
Nov 26, 2019 22.52 22.53 22.51 22.52 3,626 +0.04(+0.17%)
Nov 25, 2019 22.47 22.49 22.47 22.48 13,959 +0.06(+0.27%)
Nov 22, 2019 22.40 22.44 22.40 22.42 127,986 +0.04(+0.20%)
Nov 21, 2019 22.37 22.37 22.36 22.37 3,867 -0.04(-0.19%)
Nov 20, 2019 22.41 22.42 22.41 22.42 17,475 +0.03(+0.13%)
Nov 19, 2019 22.37 22.39 22.36 22.39 7,450 +0.02(+0.08%)
Nov 18, 2019 22.38 22.39 22.36 22.37 14,015 -0.00(-0.00%)
Nov 15, 2019 22.34 22.37 22.34 22.37 21,851 +0.01(+0.04%)
Nov 14, 2019 22.37 22.38 22.36 22.36 11,326 +0.07(+0.33%)
Nov 13, 2019 22.30 22.30 22.29 22.29 10,626 +0.04(+0.19%)
Nov 12, 2019 22.20 22.25 22.20 22.24 17,853 +0.05(+0.21%)
Nov 11, 2019 22.20 22.20 22.19 22.20 3,525 +0.01(+0.02%)
Nov 08, 2019 22.19 22.24 22.19 22.19 6,971 -0.04(-0.19%)
Nov 07, 2019 22.31 22.31 22.20 22.23 19,827 -0.15(-0.67%)
Nov 06, 2019 22.39 22.39 22.35 22.38 11,567 +0.06(+0.26%)
Nov 05, 2019 22.40 22.40 22.31 22.32 34,407 -0.09(-0.39%)
Nov 04, 2019 22.46 22.46 22.40 22.41 25,601 -0.09(-0.39%)
Nov 01, 2019 22.51 22.51 22.47 22.50 14,255 -0.02(-0.07%)
Oct 31, 2019 22.46 22.52 22.46 22.52 12,740 +0.09(+0.41%)
Oct 30, 2019 22.36 22.43 22.35 22.42 13,813 +0.08(+0.36%)
Oct 29, 2019 22.34 22.35 22.32 22.34 14,184 +0.00(+0.02%)
Oct 28, 2019 22.36 22.36 22.34 22.34 7,221 -0.06(-0.25%)
Oct 25, 2019 22.41 22.43 22.39 22.40 14,599 -0.05(-0.22%)
Oct 24, 2019 22.42 22.47 22.42 22.45 12,978 +0.04(+0.16%)
Oct 23, 2019 22.45 22.46 22.41 22.41 18,127 -0.00(-0.01%)
Oct 22, 2019 22.43 22.43 22.41 22.41 41,031 +0.02(+0.10%)
Oct 21, 2019 22.37 22.40 22.37 22.39 12,976 -0.05(-0.21%)
Oct 18, 2019 22.46 22.46 22.44 22.44 16,685 +0.02(+0.09%)
Oct 17, 2019 22.42 22.47 22.42 22.42 22,156 -0.03(-0.13%)
Oct 16, 2019 22.43 22.46 22.43 22.45 4,629 +0.03(+0.14%)
Oct 15, 2019 22.45 22.46 22.42 22.42 4,463 -0.09(-0.39%)
Oct 14, 2019 22.45 22.51 22.45 22.50 5,337 +0.04(+0.16%)
Oct 11, 2019 22.58 22.58 22.42 22.47 23,568 -0.08(-0.34%)
Oct 10, 2019 22.58 22.58 22.51 22.54 15,632 -0.07(-0.32%)
Oct 09, 2019 22.66 22.66 22.59 22.62 4,142 -0.04(-0.16%)
Oct 08, 2019 22.67 22.68 22.64 22.65 11,216 +0.02(+0.11%)
Oct 07, 2019 22.64 22.67 22.62 22.63 24,129 -0.05(-0.22%)
Oct 04, 2019 22.65 22.68 22.65 22.68 70,392 +0.04(+0.17%)
Oct 03, 2019 22.58 22.67 22.58 22.64 32,478 +0.09(+0.38%)
Oct 02, 2019 22.55 22.56 22.55 22.55 13,401 +0.01(+0.05%)
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.