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, 2020 26.17 26.17 26.17 8,325 -0.01(-0.02%)
Dec 30, 2020 26.08 26.18 26.07 26.18 8,325 +0.17(+0.66%)
Dec 29, 2020 25.96 26.03 25.96 26.00 25,607 -0.02(-0.07%)
Dec 28, 2020 26.09 26.10 25.97 26.02 36,934 -0.01(-0.05%)
Dec 24, 2020 25.93 26.07 25.93 26.04 22,375 +0.06(+0.24%)
Dec 23, 2020 25.91 26.00 25.89 25.97 25,090 -0.01(-0.05%)
Dec 22, 2020 25.98 26.01 25.95 25.99 18,923 +0.01(+0.03%)
Dec 21, 2020 26.09 26.09 25.88 25.98 37,133 -0.03(-0.11%)
Dec 18, 2020 26.05 26.11 25.97 26.01 65,119 +0.01(+0.02%)
Dec 17, 2020 25.91 26.02 25.91 26.00 12,799 +0.16(+0.63%)
Dec 16, 2020 25.76 25.88 25.76 25.84 57,338 +0.00(+0.01%)
Dec 15, 2020 25.81 25.85 25.80 25.84 16,603 +0.07(+0.26%)
Dec 14, 2020 25.71 25.79 25.71 25.77 38,779 +0.07(+0.29%)
Dec 11, 2020 25.69 25.71 25.62 25.69 4,942 -0.02(-0.08%)
Dec 10, 2020 25.66 25.74 25.60 25.71 72,770 +0.15(+0.57%)
Dec 09, 2020 25.78 25.78 25.51 25.57 9,581 -0.17(-0.67%)
Dec 08, 2020 25.66 25.75 25.64 25.74 14,796 +0.09(+0.34%)
Dec 07, 2020 25.61 25.69 25.61 25.65 33,478 +0.10(+0.38%)
Dec 04, 2020 25.49 25.59 25.49 25.56 85,125 +0.00(+0.00%)
Dec 03, 2020 25.53 25.61 25.50 25.56 39,035 +0.14(+0.55%)
Dec 02, 2020 25.33 25.42 25.30 25.42 45,283 +0.00(+0.02%)
Dec 01, 2020 25.43 25.45 25.38 25.41 97,006 -0.02(-0.08%)
Nov 30, 2020 25.45 25.45 25.37 25.43 37,193 +0.01(+0.04%)
Nov 27, 2020 25.40 25.44 25.38 25.42 10,004 +0.21(+0.83%)
Nov 25, 2020 25.23 25.31 25.21 25.21 34,054 -0.02(-0.10%)
Nov 24, 2020 25.25 25.27 25.21 25.24 25,002 +0.02(+0.08%)
Nov 23, 2020 25.19 25.24 25.13 25.22 98,631 +0.11(+0.43%)
Nov 20, 2020 25.07 25.15 25.07 25.11 9,397 +0.02(+0.08%)
Nov 19, 2020 24.95 25.12 24.94 25.09 58,722 +0.21(+0.83%)
Nov 18, 2020 24.88 24.96 24.85 24.88 5,287 +0.05(+0.22%)
Nov 17, 2020 24.82 24.90 24.82 24.83 32,672 +0.02(+0.08%)
Nov 16, 2020 24.66 24.81 24.66 24.81 14,162 +0.13(+0.54%)
Nov 13, 2020 24.65 24.68 24.63 24.68 3,536 +0.10(+0.42%)
Nov 12, 2020 24.55 24.62 24.55 24.57 24,540 +0.05(+0.20%)
Nov 11, 2020 24.47 24.53 24.47 24.52 14,584 +0.08(+0.32%)
Nov 10, 2020 24.60 24.60 24.41 24.44 2,896 -0.20(-0.80%)
Nov 09, 2020 24.71 24.73 24.61 24.64 8,297 -0.02(-0.08%)
Nov 06, 2020 24.62 24.67 24.62 24.66 2,728 -0.01(-0.06%)
Nov 05, 2020 24.52 24.68 24.52 24.68 15,564 +0.27(+1.12%)
Nov 04, 2020 24.39 24.42 24.37 24.40 1,691 +0.31(+1.27%)
Nov 03, 2020 23.95 24.15 23.95 24.10 34,412 +0.17(+0.71%)
Nov 02, 2020 23.93 23.95 23.88 23.93 7,770 +0.10(+0.41%)
Oct 30, 2020 23.90 23.92 23.81 23.83 12,349 -0.22(-0.90%)
Oct 29, 2020 24.00 24.07 24.00 24.05 21,476 -0.05(-0.23%)
Oct 28, 2020 24.09 24.12 24.08 24.10 13,874 -0.25(-1.01%)
Oct 27, 2020 24.23 24.36 24.23 24.35 8,305 +0.06(+0.24%)
Oct 26, 2020 24.23 24.37 24.23 24.29 33,289 -0.06(-0.26%)
Oct 23, 2020 24.29 24.35 24.27 24.35 1,315 +0.08(+0.34%)
Oct 22, 2020 24.23 24.29 24.22 24.27 9,671 +0.01(+0.05%)
Oct 21, 2020 24.35 24.35 24.26 24.26 13,417 -0.08(-0.33%)
Oct 20, 2020 24.34 24.40 24.33 24.34 9,033 +0.02(+0.08%)
Oct 19, 2020 24.37 24.39 24.32 24.32 9,946 -0.02(-0.10%)
Oct 16, 2020 24.44 24.44 24.34 24.34 5,263 -0.07(-0.30%)
Oct 15, 2020 24.35 24.43 24.34 24.42 30,528 -0.03(-0.14%)
Oct 14, 2020 24.42 24.49 24.41 24.45 157,961 +0.00(+0.00%)
Oct 13, 2020 24.53 24.53 24.40 24.45 111,470 -0.00(-0.00%)
Oct 12, 2020 24.42 24.47 24.40 24.45 4,940 +0.07(+0.30%)
Oct 09, 2020 24.33 24.39 24.31 24.38 31,784 +0.12(+0.47%)
Oct 08, 2020 24.24 24.29 24.24 24.26 12,993 +0.05(+0.22%)
Oct 07, 2020 24.19 24.25 24.15 24.21 48,606 +0.11(+0.45%)
Oct 06, 2020 24.09 24.19 24.09 24.10 8,245 -0.06(-0.26%)
Oct 05, 2020 24.09 24.16 24.08 24.16 7,851 +0.09(+0.37%)
Oct 02, 2020 24.08 24.10 24.00 24.07 14,880 -0.04(-0.15%)
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.