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 (%)
Feb 28, 2020 23.00 23.15 23.00 23.15 66,063 +0.16(+0.68%)
Feb 27, 2020 23.11 23.12 23.00 23.00 30,407 -0.14(-0.59%)
Feb 26, 2020 23.15 23.22 23.13 23.13 7,495 -0.07(-0.29%)
Feb 25, 2020 23.29 23.29 23.19 23.20 25,004 -0.05(-0.21%)
Feb 24, 2020 23.29 23.29 23.24 23.25 7,854 +0.00(+0.02%)
Feb 21, 2020 23.21 23.26 23.21 23.25 4,438 +0.03(+0.15%)
Feb 20, 2020 23.19 23.21 23.18 23.21 5,374 +0.06(+0.25%)
Feb 19, 2020 23.16 23.17 23.15 23.15 8,227 -0.01(-0.03%)
Feb 18, 2020 23.13 23.18 23.12 23.16 20,124 +0.02(+0.10%)
Feb 14, 2020 23.15 23.15 23.12 23.14 4,541 +0.04(+0.19%)
Feb 13, 2020 23.08 23.12 23.08 23.10 23,519 -0.01(-0.04%)
Feb 12, 2020 23.10 23.12 23.09 23.11 19,366 +0.00(+0.01%)
Feb 11, 2020 23.13 23.13 23.09 23.10 9,634 -0.01(-0.06%)
Feb 10, 2020 23.11 23.13 23.11 23.12 5,779 +0.03(+0.12%)
Feb 07, 2020 23.09 23.11 23.08 23.09 8,257 +0.05(+0.23%)
Feb 06, 2020 23.07 23.07 23.02 23.04 72,967 +0.03(+0.13%)
Feb 05, 2020 23.04 23.04 23.00 23.01 10,351 -0.01(-0.04%)
Feb 04, 2020 23.05 23.05 23.00 23.02 17,269 -0.03(-0.13%)
Feb 03, 2020 23.03 23.06 23.03 23.05 5,876 +0.01(+0.05%)
Jan 31, 2020 23.04 23.04 23.03 23.04 4,967 +0.00(+0.02%)
Jan 30, 2020 23.01 23.04 23.01 23.03 12,589 +0.01(+0.05%)
Jan 29, 2020 22.99 23.04 22.99 23.02 11,005 +0.05(+0.23%)
Jan 28, 2020 23.01 23.01 22.95 22.97 12,833 +0.00(+0.02%)
Jan 27, 2020 22.95 22.98 22.95 22.96 4,240 +0.01(+0.04%)
Jan 24, 2020 22.97 22.97 22.95 22.95 6,934 +0.00(+0.00%)
Jan 23, 2020 22.95 22.97 22.94 22.95 7,457 +0.01(+0.04%)
Jan 22, 2020 22.96 22.96 22.92 22.94 6,201 +0.03(+0.15%)
Jan 21, 2020 22.89 22.93 22.89 22.91 9,140 +0.04(+0.17%)
Jan 17, 2020 22.81 22.87 22.81 22.87 2,587 +0.01(+0.04%)
Jan 16, 2020 22.86 22.86 22.84 22.86 8,958 +0.01(+0.06%)
Jan 15, 2020 22.78 22.85 22.78 22.85 13,326 +0.05(+0.21%)
Jan 14, 2020 22.79 22.82 22.77 22.80 17,295 -0.00(-0.02%)
Jan 13, 2020 22.78 22.81 22.77 22.80 17,953 -0.01(-0.04%)
Jan 10, 2020 22.80 22.83 22.78 22.81 15,006 +0.05(+0.21%)
Jan 09, 2020 22.71 22.77 22.69 22.76 14,541 +0.06(+0.26%)
Jan 08, 2020 22.75 22.75 22.71 22.71 12,422 -0.01(-0.04%)
Jan 07, 2020 22.74 22.75 22.70 22.72 12,366 -0.03(-0.15%)
Jan 06, 2020 22.78 22.78 22.74 22.75 6,105 +0.02(+0.07%)
Jan 03, 2020 22.74 22.77 22.74 22.74 7,348 +0.04(+0.18%)
Jan 02, 2020 22.70 22.72 22.67 22.69 20,368 -0.01(-0.05%)
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%)
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.