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 (%)
Sep 29, 2017 22.69 22.69 22.53 22.58 45,418 +0.06(+0.27%)
Sep 28, 2017 22.51 22.53 22.49 22.52 21,662 -0.02(-0.08%)
Sep 27, 2017 22.45 22.55 22.45 22.54 19,841 -0.02(-0.08%)
Sep 26, 2017 22.58 22.58 22.50 22.55 23,955 -0.00(-0.01%)
Sep 25, 2017 22.59 22.61 22.54 22.56 76,053 -0.09(-0.38%)
Sep 22, 2017 22.72 22.72 22.61 22.64 9,344 +0.04(+0.19%)
Sep 21, 2017 22.60 22.62 22.59 22.60 9,678 -0.04(-0.19%)
Sep 20, 2017 22.50 22.68 22.50 22.64 10,235 -0.02(-0.08%)
Sep 19, 2017 22.66 22.66 22.64 22.66 38,860 +0.00(+0.00%)
Sep 18, 2017 22.68 22.69 22.62 22.66 138,093 -0.01(-0.04%)
Sep 15, 2017 22.65 22.67 22.60 22.67 14,159 +0.04(+0.16%)
Sep 14, 2017 22.81 22.81 22.62 22.63 11,299 +0.02(+0.08%)
Sep 13, 2017 22.64 22.65 22.61 22.62 87,311 -0.02(-0.08%)
Sep 12, 2017 22.59 22.64 22.57 22.63 17,288 -0.00(-0.02%)
Sep 11, 2017 22.61 22.64 22.60 22.64 8,998 +0.09(+0.41%)
Sep 08, 2017 22.56 22.57 22.54 22.54 27,139 -0.04(-0.19%)
Sep 07, 2017 22.57 22.60 22.53 22.59 26,763 +0.04(+0.19%)
Sep 06, 2017 22.79 22.79 22.53 22.54 14,176 +0.01(+0.04%)
Sep 05, 2017 22.58 22.58 22.50 22.54 150,133 -0.04(-0.16%)
Sep 01, 2017 22.50 22.57 22.50 22.57 51,524 +0.02(+0.08%)
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%)
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.