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 (%)
Oct 31, 2019 22.46 22.52 22.46 22.52 12,740 +0.09(+0.41%)
Oct 30, 2019 22.36 22.43 22.35 22.42 13,813 +0.08(+0.36%)
Oct 29, 2019 22.34 22.35 22.32 22.34 14,184 +0.00(+0.02%)
Oct 28, 2019 22.36 22.36 22.34 22.34 7,221 -0.06(-0.25%)
Oct 25, 2019 22.41 22.43 22.39 22.40 14,599 -0.05(-0.22%)
Oct 24, 2019 22.42 22.47 22.42 22.45 12,978 +0.04(+0.16%)
Oct 23, 2019 22.45 22.46 22.41 22.41 18,127 -0.00(-0.01%)
Oct 22, 2019 22.43 22.43 22.41 22.41 41,031 +0.02(+0.10%)
Oct 21, 2019 22.37 22.40 22.37 22.39 12,976 -0.05(-0.21%)
Oct 18, 2019 22.46 22.46 22.44 22.44 16,685 +0.02(+0.09%)
Oct 17, 2019 22.42 22.47 22.42 22.42 22,156 -0.03(-0.13%)
Oct 16, 2019 22.43 22.46 22.43 22.45 4,629 +0.03(+0.14%)
Oct 15, 2019 22.45 22.46 22.42 22.42 4,463 -0.09(-0.39%)
Oct 14, 2019 22.45 22.51 22.45 22.50 5,337 +0.04(+0.16%)
Oct 11, 2019 22.58 22.58 22.42 22.47 23,568 -0.08(-0.34%)
Oct 10, 2019 22.58 22.58 22.51 22.54 15,632 -0.07(-0.32%)
Oct 09, 2019 22.66 22.66 22.59 22.62 4,142 -0.04(-0.16%)
Oct 08, 2019 22.67 22.68 22.64 22.65 11,216 +0.02(+0.11%)
Oct 07, 2019 22.64 22.67 22.62 22.63 24,129 -0.05(-0.22%)
Oct 04, 2019 22.65 22.68 22.65 22.68 70,392 +0.04(+0.17%)
Oct 03, 2019 22.58 22.67 22.58 22.64 32,478 +0.09(+0.38%)
Oct 02, 2019 22.55 22.56 22.55 22.55 13,401 +0.01(+0.05%)
Oct 01, 2019 22.45 22.59 22.45 22.54 8,436 +0.02(+0.10%)
Sep 30, 2019 22.49 22.52 22.49 22.52 5,660 -0.00(-0.01%)
Sep 27, 2019 22.50 22.52 22.49 22.52 10,141 +0.01(+0.04%)
Sep 26, 2019 22.49 22.52 22.48 22.51 6,699 +0.06(+0.25%)
Sep 25, 2019 22.55 22.55 22.44 22.46 14,958 -0.12(-0.51%)
Sep 24, 2019 22.54 22.58 22.53 22.57 6,900 +0.06(+0.27%)
Sep 23, 2019 22.55 22.55 22.50 22.51 29,485 +0.04(+0.20%)
Sep 20, 2019 22.42 22.49 22.40 22.47 13,174 +0.06(+0.27%)
Sep 19, 2019 22.41 22.43 22.39 22.41 46,662 +0.04(+0.17%)
Sep 18, 2019 22.39 22.41 22.34 22.37 7,673 +0.03(+0.13%)
Sep 17, 2019 22.28 22.34 22.28 22.34 15,837 +0.04(+0.19%)
Sep 16, 2019 22.25 22.30 22.25 22.30 6,170 +0.10(+0.46%)
Sep 13, 2019 22.28 22.29 22.19 22.20 254,699 -0.15(-0.67%)
Sep 12, 2019 22.48 22.49 22.33 22.35 15,018 -0.09(-0.40%)
Sep 11, 2019 22.43 22.45 22.42 22.44 204,482 -0.06(-0.27%)
Sep 10, 2019 22.54 22.54 22.49 22.50 2,992 -0.08(-0.36%)
Sep 09, 2019 22.61 22.61 22.56 22.58 64,651 -0.12(-0.52%)
Sep 06, 2019 22.67 22.71 22.67 22.70 4,705 +0.07(+0.30%)
Sep 05, 2019 22.71 22.71 22.61 22.63 10,331 -0.13(-0.55%)
Sep 04, 2019 22.73 22.76 22.73 22.76 2,397 +0.04(+0.18%)
Sep 03, 2019 22.75 22.78 22.71 22.71 33,899 -0.02(-0.11%)
Aug 30, 2019 22.70 22.76 22.67 22.74 13,734 +0.03(+0.13%)
Aug 29, 2019 22.77 22.77 22.69 22.71 9,843 -0.05(-0.21%)
Aug 28, 2019 22.75 22.78 22.75 22.76 10,499 +0.03(+0.12%)
Aug 27, 2019 22.78 22.78 22.70 22.73 15,492 +0.07(+0.29%)
Aug 26, 2019 22.62 22.66 22.62 22.66 7,527 +0.02(+0.09%)
Aug 23, 2019 22.56 22.65 22.56 22.64 12,161 +0.09(+0.40%)
Aug 22, 2019 22.58 22.59 22.55 22.55 17,880 -0.03(-0.15%)
Aug 21, 2019 22.59 22.63 22.59 22.59 10,311 -0.00(-0.02%)
Aug 20, 2019 22.61 22.61 22.57 22.59 11,426 +0.07(+0.30%)
Aug 19, 2019 22.51 22.56 22.48 22.52 9,131 -0.04(-0.19%)
Aug 16, 2019 22.61 22.61 22.55 22.57 13,629 -0.03(-0.12%)
Aug 15, 2019 22.54 22.65 22.53 22.60 8,764 +0.09(+0.38%)
Aug 14, 2019 22.49 22.53 22.49 22.51 8,486 +0.11(+0.47%)
Aug 13, 2019 22.43 22.43 22.40 22.41 10,736 -0.05(-0.21%)
Aug 12, 2019 22.41 22.45 22.41 22.45 42,968 +0.07(+0.31%)
Aug 09, 2019 22.41 22.41 22.38 22.38 13,524 -0.01(-0.05%)
Aug 08, 2019 22.38 22.41 22.37 22.40 12,197 +0.03(+0.15%)
Aug 07, 2019 22.37 22.40 22.36 22.36 50,906 -0.01(-0.03%)
Aug 06, 2019 22.32 22.38 22.32 22.37 6,945 +0.06(+0.26%)
Aug 05, 2019 22.33 22.34 22.29 22.31 13,878 -0.06(-0.26%)
Aug 02, 2019 22.37 22.39 22.35 22.37 5,346 -0.03(-0.12%)
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.