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, 2018 20.67 20.74 20.66 20.68 59,915 +0.02(+0.09%)
Dec 28, 2018 20.66 20.71 20.64 20.67 402,873 +0.00(+0.00%)
Dec 27, 2018 20.70 20.70 20.60 20.67 109,705 +0.06(+0.27%)
Dec 26, 2018 20.52 20.68 20.52 20.61 44,869 +0.05(+0.23%)
Dec 24, 2018 20.50 20.58 20.49 20.56 11,381 +0.01(+0.05%)
Dec 21, 2018 20.54 20.65 20.54 20.55 42,520 -0.06(-0.27%)
Dec 20, 2018 20.69 20.74 20.57 20.61 57,423 -0.10(-0.49%)
Dec 19, 2018 20.77 20.82 20.67 20.71 11,004 -0.03(-0.13%)
Dec 18, 2018 20.74 20.76 20.73 20.74 34,897 -0.00(-0.02%)
Dec 17, 2018 20.81 20.81 20.74 20.74 28,701 -0.04(-0.18%)
Dec 14, 2018 20.73 20.84 20.73 20.78 77,535 -0.03(-0.14%)
Dec 13, 2018 20.81 20.83 20.79 20.81 46,232 +0.02(+0.09%)
Dec 12, 2018 20.70 20.87 20.70 20.79 89,979 +0.01(+0.04%)
Dec 11, 2018 20.73 20.86 20.73 20.78 60,617 +0.02(+0.09%)
Dec 10, 2018 20.87 20.87 20.75 20.76 49,364 -0.04(-0.18%)
Dec 07, 2018 20.92 20.92 20.80 20.80 41,517 -0.03(-0.13%)
Dec 06, 2018 20.74 20.86 20.74 20.83 29,822 -0.03(-0.13%)
Dec 04, 2018 20.93 20.93 20.85 20.86 44,213 -0.06(-0.29%)
Dec 03, 2018 21.00 21.00 20.87 20.92 41,479 +0.03(+0.14%)
Nov 30, 2018 20.87 20.90 20.85 20.89 5,742 -0.03(-0.13%)
Nov 29, 2018 20.81 20.91 20.81 20.91 13,906 +0.03(+0.14%)
Nov 28, 2018 20.77 20.92 20.77 20.89 29,136 +0.06(+0.29%)
Nov 27, 2018 20.83 20.86 20.81 20.83 7,585 -0.02(-0.11%)
Nov 26, 2018 20.84 20.91 20.84 20.85 95,979 +0.00(+0.00%)
Nov 23, 2018 20.82 20.88 20.82 20.85 6,067 -0.00(-0.00%)
Nov 21, 2018 20.85 20.85 20.85 0 +0.01(+0.02%)
Nov 20, 2018 20.86 20.88 20.81 20.84 52,652 -0.02(-0.11%)
Nov 19, 2018 20.80 20.91 20.80 20.87 19,800 -0.03(-0.13%)
Nov 16, 2018 20.86 20.95 20.86 20.89 8,343 -0.03(-0.13%)
Nov 15, 2018 20.96 20.97 20.92 20.92 124,599 -0.06(-0.26%)
Nov 14, 2018 21.02 21.04 20.98 20.98 13,570 -0.02(-0.09%)
Nov 13, 2018 21.06 21.07 21.00 21.00 24,190 -0.07(-0.35%)
Nov 12, 2018 20.99 21.08 20.99 21.07 33,140 +0.02(+0.09%)
Nov 09, 2018 21.02 21.10 21.01 21.05 17,227 -0.05(-0.26%)
Nov 08, 2018 21.13 21.13 21.04 21.11 6,250 +0.06(+0.30%)
Nov 07, 2018 21.02 21.12 21.02 21.04 18,301 +0.05(+0.22%)
Nov 06, 2018 21.00 21.07 21.00 21.00 55,814 -0.05(-0.22%)
Nov 05, 2018 21.03 21.04 20.97 21.04 11,000 +0.07(+0.35%)
Nov 02, 2018 20.93 21.01 20.93 20.97 16,252 -0.03(-0.13%)
Nov 01, 2018 21.03 21.08 21.00 21.00 52,635 -0.02(-0.10%)
Oct 31, 2018 21.14 21.14 20.99 21.02 3,033 -0.01(-0.03%)
Oct 30, 2018 20.99 21.02 20.98 21.02 6,653 -0.04(-0.17%)
Oct 29, 2018 20.99 21.06 20.99 21.06 7,441 +0.08(+0.39%)
Oct 26, 2018 20.91 21.03 20.91 20.98 7,839 -0.05(-0.26%)
Oct 25, 2018 21.01 21.08 21.01 21.03 19,803 -0.04(-0.18%)
Oct 24, 2018 21.01 21.08 20.93 21.07 80,428 +0.11(+0.53%)
Oct 23, 2018 20.89 21.03 20.89 20.96 6,476 -0.05(-0.22%)
Oct 22, 2018 21.00 21.09 21.00 21.00 10,758 -0.04(-0.17%)
Oct 19, 2018 21.06 21.11 21.00 21.04 136,100 -0.02(-0.11%)
Oct 18, 2018 21.08 21.12 21.01 21.06 74,356 -0.04(-0.19%)
Oct 17, 2018 21.09 21.13 21.07 21.11 28,772 -0.04(-0.18%)
Oct 16, 2018 21.07 21.18 21.06 21.14 17,568 +0.11(+0.51%)
Oct 15, 2018 21.00 21.05 21.00 21.04 12,864 +0.01(+0.07%)
Oct 12, 2018 21.06 21.08 20.99 21.02 26,131 +0.06(+0.26%)
Oct 11, 2018 20.99 21.01 20.91 20.97 28,442 +0.04(+0.18%)
Oct 10, 2018 21.06 21.09 20.93 20.93 47,775 -0.23(-1.09%)
Oct 09, 2018 21.20 21.20 21.13 21.16 50,835 +0.02(+0.09%)
Oct 08, 2018 21.11 21.17 21.08 21.14 56,706 -0.05(-0.22%)
Oct 05, 2018 21.19 21.24 21.15 21.19 25,804 -0.05(-0.22%)
Oct 04, 2018 21.42 21.42 21.22 21.23 90,460 -0.17(-0.79%)
Oct 03, 2018 21.45 21.51 21.40 21.40 114,875 -0.05(-0.23%)
Oct 02, 2018 21.49 21.53 21.45 21.45 15,528 -0.03(-0.14%)
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.