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 (%)
May 31, 2017 22.25 22.25 22.06 22.09 19,751 +0.00(+0.00%)
May 30, 2017 22.09 22.09 22.08 22.09 7,771 +0.02(+0.08%)
May 26, 2017 22.08 22.08 22.05 22.08 14,957 +0.01(+0.04%)
May 25, 2017 22.16 22.16 22.04 22.07 18,224 +0.03(+0.16%)
May 24, 2017 22.03 22.05 22.02 22.03 13,646 +0.02(+0.07%)
May 23, 2017 22.02 22.03 21.99 22.02 27,675 -0.02(-0.07%)
May 22, 2017 22.09 22.09 22.01 22.03 14,344 +0.03(+0.16%)
May 19, 2017 21.97 22.00 21.93 22.00 27,777 +0.07(+0.32%)
May 18, 2017 22.01 22.01 21.90 21.93 4,619 +0.03(+0.12%)
May 17, 2017 22.04 22.04 21.90 21.90 12,667 -0.10(-0.45%)
May 16, 2017 21.72 22.03 21.72 22.00 607,737 +0.02(+0.10%)
May 15, 2017 21.98 21.99 21.96 21.98 22,701 +0.05(+0.22%)
May 12, 2017 22.09 22.09 21.90 21.93 3,899 +0.01(+0.06%)
May 11, 2017 21.93 21.93 21.88 21.92 5,296 +0.00(+0.00%)
May 10, 2017 22.09 22.09 21.91 21.92 5,263 +0.03(+0.13%)
May 09, 2017 21.90 21.90 21.87 21.89 10,565 +0.01(+0.06%)
May 08, 2017 21.84 21.88 21.83 21.88 6,816 +0.04(+0.20%)
May 05, 2017 21.82 21.84 21.82 21.84 712 +0.02(+0.09%)
May 04, 2017 21.85 21.85 21.82 21.82 2,745 -0.04(-0.16%)
May 03, 2017 21.92 21.92 21.85 21.85 53,535 -0.04(-0.19%)
May 02, 2017 21.89 21.90 21.87 21.90 30,736 +0.02(+0.08%)
May 01, 2017 21.90 21.90 21.88 21.88 3,078 -0.00(-0.02%)
Apr 28, 2017 21.89 21.89 21.87 21.88 1,296 -0.02(-0.08%)
Apr 27, 2017 21.84 21.90 21.84 21.90 7,967 +0.03(+0.13%)
Apr 26, 2017 21.86 21.88 21.83 21.87 4,762 +0.02(+0.11%)
Apr 25, 2017 21.85 21.87 21.85 21.85 6,068 +0.01(+0.04%)
Apr 24, 2017 21.82 21.84 21.80 21.84 6,181 +0.08(+0.35%)
Apr 21, 2017 21.74 21.77 21.74 21.76 3,135 -0.01(-0.04%)
Apr 20, 2017 21.78 21.78 21.72 21.77 8,986 +0.04(+0.20%)
Apr 19, 2017 21.77 21.77 21.73 21.73 1,271 +0.03(+0.13%)
Apr 18, 2017 21.74 21.74 21.67 21.70 2,002 -0.04(-0.17%)
Apr 17, 2017 21.73 21.73 21.69 21.73 27,933 +0.03(+0.16%)
Apr 13, 2017 21.71 21.71 21.68 21.70 2,429 +0.02(+0.08%)
Apr 12, 2017 21.71 21.71 21.68 21.68 4,555 +0.04(+0.18%)
Apr 11, 2017 21.56 21.69 21.56 21.64 756 -0.06(-0.28%)
Apr 10, 2017 21.68 21.72 21.68 21.70 1,626 +0.04(+0.19%)
Apr 07, 2017 21.69 21.69 21.66 21.66 1,963 -0.02(-0.09%)
Apr 06, 2017 21.66 21.68 21.66 21.68 3,243 +0.05(+0.25%)
Apr 05, 2017 21.72 21.73 21.63 21.63 6,359 -0.05(-0.21%)
Apr 04, 2017 21.62 21.67 21.62 21.67 10,813 +0.03(+0.15%)
Apr 03, 2017 21.70 21.70 21.64 21.64 708 -0.02(-0.09%)
Mar 31, 2017 21.59 21.66 21.54 21.66 7,790 +0.08(+0.39%)
Mar 30, 2017 21.59 21.65 21.51 21.58 3,232 -0.03(-0.15%)
Mar 29, 2017 21.61 21.61 21.56 21.61 7,850 +0.09(+0.40%)
Mar 28, 2017 21.57 21.57 21.52 21.52 5,707 +0.09(+0.42%)
Mar 27, 2017 21.50 21.50 21.43 21.43 1,735 -0.08(-0.38%)
Mar 24, 2017 21.51 21.52 21.46 21.51 3,960 +0.07(+0.31%)
Mar 23, 2017 21.45 21.45 21.45 21.45 4,306 +0.02(+0.09%)
Mar 22, 2017 21.41 21.43 21.30 21.43 5,301 +0.06(+0.27%)
Mar 21, 2017 21.37 21.44 21.29 21.37 23,981 -0.10(-0.44%)
Mar 20, 2017 21.38 21.47 21.37 21.47 2,046 -0.02(-0.11%)
Mar 17, 2017 21.46 21.51 21.45 21.49 1,187,143 +0.12(+0.56%)
Mar 16, 2017 21.48 21.48 21.37 21.37 1,109 -0.11(-0.51%)
Mar 15, 2017 21.28 21.48 21.22 21.48 6,801 +0.18(+0.85%)
Mar 14, 2017 21.29 21.30 21.29 21.30 328 +0.09(+0.44%)
Mar 13, 2017 21.21 21.21 21.21 21.21 4,315 -0.02(-0.12%)
Mar 10, 2017 21.40 21.40 21.22 21.23 707 +0.05(+0.25%)
Mar 09, 2017 21.31 21.31 21.14 21.18 1,808 -0.18(-0.87%)
Mar 08, 2017 21.38 21.38 21.33 21.36 3,728 -0.05(-0.25%)
Mar 06, 2017 21.42 21.42 21.42 98 -0.11(-0.52%)
Mar 03, 2017 21.52 21.53 21.48 21.53 1,638 +0.05(+0.22%)
Mar 02, 2017 21.51 21.51 21.43 21.48 4,315 -0.05(-0.24%)
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.