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 29, 2016 21.76 21.84 21.76 21.84 1,521 +0.22(+1.01%)
Jul 28, 2016 21.79 21.79 21.61 21.62 4,862 +0.02(+0.11%)
Jul 27, 2016 21.59 21.61 21.55 21.59 5,270 +0.06(+0.29%)
Jul 26, 2016 21.57 21.57 21.48 21.53 13,671 +0.05(+0.22%)
Jul 25, 2016 21.40 21.52 21.40 21.48 5,141 +0.03(+0.12%)
Jul 22, 2016 22.56 22.56 21.44 21.46 9,324 -0.06(-0.26%)
Jul 21, 2016 21.50 21.52 21.48 21.52 22,587 +0.01(+0.03%)
Jul 20, 2016 21.53 21.53 21.47 21.51 118,957 -0.04(-0.19%)
Jul 19, 2016 21.53 21.56 21.51 21.55 81,916 -0.08(-0.35%)
Jul 18, 2016 21.63 21.65 21.60 21.63 15,970 +0.04(+0.19%)
Jul 15, 2016 21.62 21.63 21.58 21.58 10,348 -0.07(-0.32%)
Jul 14, 2016 21.66 21.66 21.66 21.66 4,578 +0.01(+0.05%)
Jul 13, 2016 21.65 21.65 21.60 21.64 3,655 +0.02(+0.08%)
Jul 12, 2016 21.64 21.64 21.57 21.63 4,551 +0.01(+0.02%)
Jul 11, 2016 21.66 21.66 21.62 21.62 29,634 -0.04(-0.17%)
Jul 08, 2016 21.66 21.67 21.66 21.66 10,418 +0.09(+0.40%)
Jul 07, 2016 21.59 21.60 21.57 21.57 3,492 +0.03(+0.14%)
Jul 05, 2016 21.66 21.67 21.53 21.54 11,367 -0.10(-0.46%)
Jul 01, 2016 21.66 21.64 21.64 21.64 14,196 +0.06(+0.27%)
Jun 30, 2016 21.57 21.58 21.54 21.58 2,337 +0.04(+0.19%)
Jun 29, 2016 21.49 21.54 21.49 21.54 7,607 +0.12(+0.55%)
Jun 28, 2016 21.39 21.44 21.39 21.43 4,726 +0.13(+0.63%)
Jun 27, 2016 21.38 21.38 21.26 21.29 9,286 +0.03(+0.14%)
Jun 24, 2016 20.45 21.38 20.45 21.26 7,728 -0.20(-0.92%)
Jun 23, 2016 21.48 21.48 21.46 21.46 6,784 +0.03(+0.16%)
Jun 22, 2016 21.46 21.46 21.41 21.43 24,105 +0.03(+0.16%)
Jun 21, 2016 21.34 21.39 21.34 21.39 18,650 +0.00(+0.01%)
Jun 20, 2016 21.39 21.40 21.38 21.39 10,855 +0.06(+0.26%)
Jun 17, 2016 21.29 21.33 21.26 21.33 516,062 +0.09(+0.43%)
Jun 16, 2016 21.24 21.24 21.23 21.24 1,192 -0.03(-0.12%)
Jun 15, 2016 21.22 21.27 21.22 21.27 11,460 +0.08(+0.40%)
Jun 14, 2016 21.69 21.69 21.16 21.18 2,294 -0.06(-0.28%)
Jun 13, 2016 22.05 22.05 21.24 21.24 3,936 -0.03(-0.12%)
Jun 10, 2016 21.28 21.28 21.24 21.27 11,306 -0.04(-0.20%)
Jun 09, 2016 21.36 21.36 21.31 6,434 -0.05(-0.24%)
Jun 08, 2016 21.33 21.43 21.33 21.36 154,744 +0.14(+0.65%)
Jun 07, 2016 21.24 21.27 21.22 21.22 1,192 +0.00(+0.02%)
Jun 06, 2016 21.22 21.22 21.22 21.22 1,550 +0.06(+0.28%)
Jun 03, 2016 21.10 21.16 21.10 21.16 16,343 +0.18(+0.84%)
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.