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 (%)
Aug 31, 2017 22.52 22.56 22.52 22.55 13,034 +0.05(+0.24%)
Aug 30, 2017 22.45 22.50 22.45 22.50 19,109 +0.08(+0.37%)
Aug 29, 2017 22.64 22.64 22.38 22.42 120,042 -0.02(-0.09%)
Aug 28, 2017 22.42 22.45 22.42 22.44 12,666 +0.00(+0.01%)
Aug 25, 2017 22.27 22.47 22.27 22.43 15,422 -0.00(-0.01%)
Aug 24, 2017 22.45 22.45 22.42 22.44 12,217 +0.00(+0.00%)
Aug 23, 2017 22.52 22.52 22.39 22.44 37,202 +0.00(+0.00%)
Aug 22, 2017 22.61 22.61 22.40 22.44 18,605 +0.10(+0.45%)
Aug 21, 2017 22.33 22.35 22.33 22.34 3,440 +0.01(+0.05%)
Aug 18, 2017 22.31 22.37 22.31 22.32 9,589 +0.00(+0.00%)
Aug 17, 2017 22.38 22.40 22.32 22.32 35,116 -0.05(-0.23%)
Aug 16, 2017 22.36 22.38 22.35 22.38 8,251 -0.00(-0.00%)
Aug 15, 2017 22.60 22.60 22.35 22.38 14,750 +0.01(+0.04%)
Aug 14, 2017 22.34 22.38 22.32 22.37 42,413 +0.11(+0.47%)
Aug 11, 2017 22.47 22.47 22.24 22.26 11,273 +0.03(+0.12%)
Aug 10, 2017 22.31 22.33 22.24 22.24 15,288 -0.14(-0.64%)
Aug 09, 2017 22.41 22.41 22.37 22.38 19,704 -0.08(-0.34%)
Aug 08, 2017 22.51 22.52 22.45 22.45 17,199 -0.04(-0.16%)
Aug 07, 2017 22.47 22.51 22.44 22.49 2,413 +0.07(+0.32%)
Aug 04, 2017 22.45 22.49 22.42 22.42 540,940 -0.07(-0.31%)
Aug 03, 2017 22.49 22.51 22.47 22.49 19,184 -0.02(-0.09%)
Aug 02, 2017 22.50 22.53 22.46 22.51 81,455 -0.04(-0.18%)
Aug 01, 2017 22.53 22.55 22.48 22.55 60,333 +0.03(+0.14%)
Jul 31, 2017 22.76 22.76 22.49 22.52 47,483 +0.02(+0.08%)
Jul 28, 2017 22.33 22.57 22.33 22.50 112,186 -0.01(-0.04%)
Jul 27, 2017 22.55 22.56 22.46 22.51 17,862 +0.00(+0.00%)
Jul 26, 2017 22.49 22.55 22.49 22.51 5,414 +0.03(+0.16%)
Jul 25, 2017 22.50 22.51 22.47 22.48 24,131 -0.01(-0.04%)
Jul 24, 2017 22.50 22.50 22.44 22.48 20,079 +0.00(+0.00%)
Jul 21, 2017 22.48 22.49 22.44 22.48 26,444 -0.02(-0.08%)
Jul 20, 2017 22.53 22.53 22.41 22.50 48,402 -0.03(-0.12%)
Jul 19, 2017 22.50 22.54 22.48 22.53 13,575 +0.03(+0.16%)
Jul 18, 2017 22.43 22.49 22.43 22.49 9,080 +0.06(+0.27%)
Jul 17, 2017 22.45 22.46 22.42 22.43 3,744 -0.02(-0.08%)
Jul 14, 2017 22.46 22.58 22.40 22.45 10,870 +0.06(+0.27%)
Jul 13, 2017 22.43 22.47 22.31 22.39 10,236 +0.00(+0.00%)
Jul 12, 2017 22.54 22.54 22.25 22.39 24,014 +0.12(+0.55%)
Jul 11, 2017 22.42 22.42 22.22 22.27 1,827 -0.03(-0.12%)
Jul 10, 2017 22.25 22.29 22.25 22.29 9,841 +0.03(+0.16%)
Jul 07, 2017 22.23 22.27 22.17 22.26 29,163 +0.03(+0.12%)
Jul 06, 2017 21.82 22.24 21.82 22.23 7,974 -0.01(-0.06%)
Jul 05, 2017 22.26 22.29 22.14 22.24 26,278 +0.00(+0.02%)
Jul 03, 2017 22.26 22.28 22.21 22.24 2,456 -0.02(-0.11%)
Jun 30, 2017 22.20 22.27 22.20 22.26 12,298 +0.04(+0.20%)
Jun 29, 2017 22.25 22.25 22.16 22.22 66,582 -0.08(-0.35%)
Jun 28, 2017 22.32 22.32 22.22 22.30 27,559 +0.08(+0.35%)
Jun 27, 2017 22.28 22.28 22.21 22.22 16,179 -0.09(-0.39%)
Jun 26, 2017 22.32 22.32 22.27 22.31 5,076 +0.05(+0.23%)
Jun 23, 2017 22.26 22.28 22.26 22.26 2,607 +0.02(+0.08%)
Jun 22, 2017 22.26 22.26 22.23 22.24 12,401 +0.00(+0.00%)
Jun 21, 2017 22.52 22.52 22.21 22.24 9,103 +0.02(+0.09%)
Jun 20, 2017 22.36 22.36 22.22 22.22 7,848 -0.05(-0.21%)
Jun 19, 2017 22.41 22.41 22.23 22.26 6,638 +0.07(+0.31%)
Jun 16, 2017 22.23 22.23 22.18 22.19 2,112 +0.01(+0.04%)
Jun 15, 2017 22.16 22.19 22.16 22.19 11,306 -0.03(-0.12%)
Jun 14, 2017 22.22 22.26 22.19 22.21 3,712 -0.02(-0.08%)
Jun 13, 2017 22.19 22.23 22.19 22.23 8,264 +0.03(+0.16%)
Jun 12, 2017 22.19 22.19 22.14 22.19 26,578 +0.03(+0.13%)
Jun 09, 2017 22.60 22.60 22.13 22.16 26,906 -0.10(-0.45%)
Jun 08, 2017 22.21 22.26 22.21 22.26 16,908 +0.07(+0.31%)
Jun 07, 2017 22.23 22.23 22.16 22.19 30,861 -0.01(-0.04%)
Jun 06, 2017 22.19 22.21 22.18 22.20 25,704 +0.03(+0.12%)
Jun 05, 2017 22.17 22.19 22.17 22.18 12,965 +0.02(+0.08%)
Jun 02, 2017 22.16 22.19 22.15 22.16 8,524 +0.02(+0.10%)
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.