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, 2017 21.29 21.61 21.29 21.52 17,251 +0.03(+0.16%)
Feb 27, 2017 21.61 21.61 21.48 21.49 17,378 +0.02(+0.08%)
Feb 24, 2017 21.52 21.52 21.47 21.47 4,051 -0.09(-0.40%)
Feb 23, 2017 21.51 21.57 21.50 21.56 4,524 +0.01(+0.04%)
Feb 22, 2017 21.56 21.56 21.55 21.55 1,440 +0.12(+0.56%)
Feb 21, 2017 21.54 21.54 21.43 21.43 769 -0.01(-0.06%)
Feb 17, 2017 21.44 21.44 21.44 0 -0.02(-0.07%)
Feb 16, 2017 21.37 21.46 21.37 21.46 2,318 +0.04(+0.20%)
Feb 15, 2017 21.42 21.42 21.42 21.42 874 -0.02(-0.10%)
Feb 14, 2017 21.46 21.46 21.44 21.44 360 -0.05(-0.24%)
Feb 13, 2017 21.46 21.49 21.45 21.49 774 +0.12(+0.56%)
Feb 10, 2017 21.46 21.49 21.37 21.37 2,689 -0.12(-0.56%)
Feb 09, 2017 21.46 21.50 21.43 21.49 2,518 +0.06(+0.29%)
Feb 08, 2017 21.25 21.49 21.25 21.43 5,303 +0.11(+0.52%)
Feb 07, 2017 21.44 21.44 21.32 21.32 3,653 -0.11(-0.52%)
Feb 06, 2017 21.36 21.43 21.34 21.43 3,686 +0.00(+0.01%)
Feb 03, 2017 21.36 21.43 21.36 21.43 452 +0.18(+0.84%)
Feb 02, 2017 21.32 21.35 21.25 21.25 63,402 -0.00(-0.01%)
Feb 01, 2017 21.24 21.26 21.11 21.25 12,838 +0.10(+0.45%)
Jan 31, 2017 21.15 21.15 21.15 21.15 414 +0.04(+0.17%)
Jan 30, 2017 21.02 21.18 21.02 21.12 3,862 -0.12(-0.55%)
Jan 27, 2017 21.25 21.25 21.17 21.23 742 +0.01(+0.06%)
Jan 26, 2017 21.26 21.26 21.11 21.22 8,808 +0.09(+0.42%)
Jan 25, 2017 21.22 21.24 21.12 21.13 7,845 +0.01(+0.04%)
Jan 24, 2017 21.20 21.20 21.12 21.12 7,379 -0.03(-0.16%)
Jan 23, 2017 21.09 21.18 21.09 21.16 1,024 +0.13(+0.61%)
Jan 20, 2017 21.12 21.12 21.03 21.03 911 -0.01(-0.06%)
Jan 19, 2017 20.64 21.08 20.64 21.04 1,291 -0.13(-0.60%)
Jan 18, 2017 21.18 21.18 21.06 21.17 3,254 +0.06(+0.30%)
Jan 17, 2017 20.93 21.19 20.93 21.10 4,964 -0.03(-0.16%)
Jan 13, 2017 21.14 21.14 21.14 0 -0.02(-0.11%)
Jan 12, 2017 21.14 21.18 21.06 21.16 2,723 -0.01(-0.03%)
Jan 11, 2017 21.14 21.18 21.14 21.17 2,288 +0.02(+0.10%)
Jan 09, 2017 21.15 21.15 21.15 105 +0.06(+0.27%)
Jan 06, 2017 21.08 21.09 21.03 21.09 2,879 -0.01(-0.04%)
Jan 05, 2017 21.00 21.10 21.00 21.10 1,558 +0.13(+0.61%)
Jan 04, 2017 20.96 21.02 20.89 20.97 27,837 +0.11(+0.55%)
Jan 03, 2017 20.80 20.89 20.77 20.86 11,581 +0.12(+0.57%)
Dec 30, 2016 20.74 20.74 20.74 0 -0.04(-0.21%)
Dec 29, 2016 20.99 20.99 20.77 20.78 5,343 -0.03(-0.16%)
Dec 28, 2016 20.77 20.83 20.65 20.82 2,368 +0.01(+0.04%)
Dec 27, 2016 20.90 20.90 20.40 20.81 146,901 -0.11(-0.53%)
Dec 23, 2016 20.92 20.92 20.92 0 +0.14(+0.70%)
Dec 22, 2016 20.76 20.84 20.76 20.77 2,003 +0.03(+0.12%)
Dec 21, 2016 20.83 20.86 20.73 20.75 7,410 -0.00(-0.02%)
Dec 20, 2016 20.80 20.80 20.57 20.75 2,555 +0.23(+1.14%)
Dec 19, 2016 20.71 20.75 20.52 20.52 212,293 -0.02(-0.08%)
Dec 16, 2016 20.55 20.55 20.50 20.53 9,877 +0.00(+0.00%)
Dec 15, 2016 20.55 20.55 20.53 20.53 3,526 +0.04(+0.21%)
Dec 14, 2016 20.58 20.58 20.49 20.49 2,106 -0.10(-0.49%)
Dec 13, 2016 20.65 20.65 20.59 20.59 1,598 +0.04(+0.21%)
Dec 12, 2016 20.56 20.64 20.49 20.55 4,636 -0.08(-0.37%)
Dec 09, 2016 20.65 20.65 20.55 20.63 2,417 +0.05(+0.24%)
Dec 08, 2016 20.67 20.67 20.58 20.58 1,386 -0.08(-0.37%)
Dec 07, 2016 20.60 20.65 20.60 20.65 7,359 +0.10(+0.50%)
Dec 06, 2016 20.55 20.55 20.51 20.55 1,638 +0.02(+0.08%)
Dec 05, 2016 20.49 20.53 20.42 20.53 10,307 +0.06(+0.29%)
Dec 02, 2016 20.35 20.48 20.35 20.48 2,143 +0.09(+0.45%)
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.