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 (%)
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%)
Jul 01, 2019 22.27 22.27 22.21 22.21 6,048 +0.00(+0.00%)
Jun 28, 2019 22.22 22.22 22.19 22.21 14,035 +0.02(+0.07%)
Jun 27, 2019 22.18 22.20 22.17 22.19 6,956 +0.02(+0.08%)
Jun 26, 2019 22.18 22.18 22.15 22.17 11,121 +0.02(+0.09%)
Jun 25, 2019 22.19 22.21 22.15 22.15 5,865 -0.04(-0.17%)
Jun 24, 2019 22.20 22.21 22.19 22.19 6,890 +0.02(+0.09%)
Jun 21, 2019 22.20 22.21 22.17 22.17 4,537 -0.05(-0.21%)
Jun 20, 2019 22.22 22.24 22.19 22.22 17,973 +0.07(+0.30%)
Jun 19, 2019 22.11 22.15 22.11 22.15 2,242 +0.03(+0.12%)
Jun 18, 2019 22.14 22.15 22.09 22.13 8,099 +0.05(+0.21%)
Jun 17, 2019 22.09 22.09 22.06 22.08 4,238 -0.01(-0.04%)
Jun 14, 2019 22.08 22.09 22.06 22.09 6,331 +0.00(+0.02%)
Jun 13, 2019 22.07 22.09 22.07 22.09 3,907 +0.02(+0.07%)
Jun 12, 2019 22.07 22.08 22.06 22.07 7,276 +0.00(+0.01%)
Jun 11, 2019 22.12 22.12 22.06 22.07 4,973 +0.01(+0.04%)
Jun 10, 2019 22.08 22.08 22.05 22.06 114,033 +0.02(+0.07%)
Jun 07, 2019 22.05 22.08 22.04 22.04 8,442 +0.02(+0.08%)
Jun 06, 2019 21.99 22.03 21.99 22.02 13,950 +0.02(+0.07%)
Jun 05, 2019 22.00 22.02 21.98 22.01 7,108 +0.03(+0.13%)
Jun 04, 2019 21.95 21.98 21.95 21.98 1,902 +0.06(+0.29%)
Jun 03, 2019 21.91 21.94 21.91 21.92 4,830 -0.00(-0.00%)
May 31, 2019 21.91 21.93 21.91 21.92 5,716 -0.01(-0.03%)
May 30, 2019 21.84 21.94 21.84 21.92 10,999 +0.01(+0.04%)
May 29, 2019 21.92 21.92 21.91 21.92 2,396 -0.03(-0.13%)
May 28, 2019 21.94 21.95 21.92 21.94 8,419 +0.03(+0.13%)
May 24, 2019 21.93 21.93 21.92 21.92 3,175 -0.01(-0.03%)
May 23, 2019 21.92 21.93 21.91 21.92 10,557 -0.01(-0.06%)
May 22, 2019 21.92 21.94 21.92 21.93 7,778 -0.01(-0.02%)
May 21, 2019 21.94 21.94 21.90 21.94 18,750 +0.03(+0.12%)
May 20, 2019 21.94 21.94 21.91 21.91 7,970 -0.01(-0.06%)
May 17, 2019 21.92 21.94 21.92 21.92 7,727 -0.01(-0.03%)
May 16, 2019 21.92 21.96 21.92 21.93 23,096 +0.02(+0.07%)
May 15, 2019 21.90 21.92 21.88 21.92 14,300 +0.04(+0.17%)
May 14, 2019 21.88 21.90 21.87 21.88 8,926 +0.00(+0.00%)
May 13, 2019 21.87 21.89 21.85 21.88 11,146 -0.02(-0.09%)
May 10, 2019 21.88 21.90 21.87 21.90 11,009 +0.02(+0.07%)
May 09, 2019 21.88 21.90 21.87 21.88 6,823 -0.03(-0.14%)
May 08, 2019 21.91 21.92 21.91 21.91 12,548 -0.02(-0.07%)
May 07, 2019 21.92 21.93 21.91 21.93 10,808 -0.04(-0.16%)
May 06, 2019 21.93 21.96 21.92 21.96 11,470 +0.02(+0.09%)
May 03, 2019 21.94 21.94 21.92 21.94 8,574 +0.05(+0.22%)
May 02, 2019 21.92 21.92 21.89 21.90 6,761 -0.02(-0.09%)
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.