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 (%)
Jul 31, 2020 23.85 23.87 23.77 23.87 3,464 +0.01(+0.05%)
Jul 30, 2020 23.76 23.86 23.76 23.86 5,498 +0.04(+0.19%)
Jul 29, 2020 23.74 23.82 23.74 23.82 10,772 +0.11(+0.48%)
Jul 28, 2020 23.71 23.75 23.69 23.70 30,971 -0.01(-0.04%)
Jul 27, 2020 23.67 23.71 23.64 23.71 6,270 +0.09(+0.38%)
Jul 24, 2020 23.61 23.67 23.57 23.62 839,045 -0.10(-0.41%)
Jul 23, 2020 23.76 23.79 23.66 23.72 9,003 +0.00(+0.00%)
Jul 22, 2020 23.69 23.78 23.69 23.72 3,619 +0.03(+0.11%)
Jul 21, 2020 23.75 23.75 23.70 23.70 5,123 +0.05(+0.22%)
Jul 20, 2020 23.55 23.66 23.55 23.64 9,105 +0.15(+0.63%)
Jul 17, 2020 23.58 23.59 23.41 23.50 13,754 +0.09(+0.38%)
Jul 16, 2020 23.33 23.44 23.33 23.41 85,832 +0.05(+0.21%)
Jul 15, 2020 23.27 23.44 23.27 23.36 113,895 +0.09(+0.38%)
Jul 14, 2020 23.29 23.30 23.12 23.27 29,592 +0.03(+0.13%)
Jul 13, 2020 23.44 23.47 23.24 23.24 38,115 -0.10(-0.42%)
Jul 10, 2020 23.33 23.37 23.30 23.34 27,917 +0.02(+0.06%)
Jul 09, 2020 23.25 23.33 23.15 23.32 18,430 +0.12(+0.53%)
Jul 08, 2020 23.19 23.21 23.10 23.20 114,711 +0.09(+0.38%)
Jul 07, 2020 23.11 23.15 23.07 23.11 9,838 +0.00(+0.00%)
Jul 06, 2020 23.11 23.14 23.03 23.11 22,943 +0.12(+0.53%)
Jul 02, 2020 23.01 23.04 22.99 22.99 6,418 +0.11(+0.50%)
Jul 01, 2020 22.73 22.89 22.73 22.88 10,793 +0.11(+0.46%)
Jun 30, 2020 22.75 22.78 22.72 22.77 8,735 +0.13(+0.56%)
Jun 29, 2020 22.58 22.66 22.53 22.65 9,771 +0.06(+0.26%)
Jun 26, 2020 22.62 22.62 22.57 22.59 5,004 -0.06(-0.26%)
Jun 25, 2020 22.66 22.66 22.58 22.65 8,217 +0.09(+0.39%)
Jun 24, 2020 22.61 22.61 22.54 22.56 6,773 -0.15(-0.65%)
Jun 23, 2020 22.76 22.79 22.66 22.70 26,378 -0.02(-0.09%)
Jun 22, 2020 22.75 22.82 22.70 22.72 13,257 -0.01(-0.04%)
Jun 19, 2020 22.79 22.82 22.72 22.73 66,595 +0.02(+0.09%)
Jun 18, 2020 22.70 22.72 22.66 22.71 13,859 +0.03(+0.15%)
Jun 17, 2020 22.62 22.72 22.60 22.68 9,660 +0.05(+0.24%)
Jun 16, 2020 22.72 22.72 22.62 22.63 23,203 +0.07(+0.32%)
Jun 15, 2020 22.36 22.62 22.36 22.55 6,055 +0.19(+0.86%)
Jun 12, 2020 22.51 22.53 22.29 22.36 11,133 +0.09(+0.40%)
Jun 11, 2020 22.53 22.53 22.26 22.27 15,991 -0.43(-1.90%)
Jun 10, 2020 22.60 22.75 22.60 22.70 7,915 +0.07(+0.30%)
Jun 09, 2020 22.67 22.69 22.62 22.64 29,686 -0.06(-0.26%)
Jun 08, 2020 22.62 22.71 22.62 22.69 9,704 +0.15(+0.65%)
Jun 05, 2020 22.56 22.57 22.48 22.55 15,627 +0.15(+0.66%)
Jun 04, 2020 22.50 22.53 22.36 22.40 33,894 -0.10(-0.44%)
Jun 03, 2020 22.50 22.53 22.42 22.50 114,804 +0.14(+0.61%)
Jun 02, 2020 22.36 22.37 22.35 22.36 18,222 +0.12(+0.53%)
Jun 01, 2020 22.19 22.28 22.19 22.24 41,934 +0.02(+0.09%)
May 29, 2020 22.15 22.24 22.13 22.22 119,923 +0.11(+0.48%)
May 28, 2020 22.09 22.13 22.09 22.12 31,024 -0.02(-0.10%)
May 27, 2020 22.09 22.16 22.07 22.14 39,825 +0.07(+0.32%)
May 26, 2020 22.15 22.15 22.07 22.07 78,646 +0.01(+0.04%)
May 22, 2020 22.00 22.06 22.00 22.06 24,988 +0.04(+0.18%)
May 21, 2020 22.04 22.08 21.95 22.02 79,473 +0.01(+0.04%)
May 20, 2020 21.94 22.04 21.90 22.01 45,832 +0.15(+0.67%)
May 19, 2020 21.89 21.91 21.83 21.86 15,499 +0.00(+0.00%)
May 18, 2020 21.91 21.91 21.84 21.86 6,090 +0.05(+0.22%)
May 15, 2020 21.81 21.85 21.77 21.81 11,470 +0.01(+0.02%)
May 14, 2020 21.79 21.81 21.71 21.81 54,305 +0.08(+0.38%)
May 13, 2020 21.79 21.80 21.72 21.73 26,068 -0.04(-0.17%)
May 12, 2020 21.76 21.82 21.75 21.76 40,839 +0.07(+0.31%)
May 11, 2020 21.72 21.72 21.60 21.70 33,050 -0.07(-0.34%)
May 08, 2020 21.74 21.77 21.74 21.77 5,325 -0.04(-0.20%)
May 07, 2020 21.86 21.86 21.76 21.81 37,979 +0.05(+0.24%)
May 06, 2020 21.80 21.82 21.73 21.76 43,788 -0.17(-0.78%)
May 05, 2020 21.95 22.00 21.93 21.93 9,409 +0.01(+0.05%)
May 04, 2020 21.86 21.97 21.86 21.92 14,509 -0.00(-0.02%)
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.