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 (%)
Jan 31, 2018 25.64 25.67 25.56 25.64 29,366 +0.09(+0.33%)
Jan 30, 2018 25.68 25.54 25.55 20,542 -0.12(-0.48%)
Jan 29, 2018 25.73 25.73 25.66 25.68 16,878 -0.14(-0.55%)
Jan 26, 2018 25.76 25.82 25.74 25.82 28,763 +0.08(+0.31%)
Jan 25, 2018 25.80 25.80 25.69 25.74 21,864 +0.02(+0.08%)
Jan 24, 2018 25.76 25.76 25.66 25.72 318,268 +0.06(+0.25%)
Jan 23, 2018 25.64 25.66 25.56 25.66 37,404 +0.09(+0.34%)
Jan 22, 2018 25.42 25.58 25.42 25.57 41,091 +0.03(+0.11%)
Jan 19, 2018 25.58 25.59 25.48 25.54 31,958 -0.01(-0.06%)
Jan 18, 2018 25.57 25.60 25.50 25.55 122,934 -0.02(-0.06%)
Jan 17, 2018 25.58 25.62 25.50 25.57 71,138 -0.00(-0.01%)
Jan 16, 2018 25.59 25.53 25.57 19,484 -0.02(-0.07%)
Jan 12, 2018 25.59 25.59 25.59 0 +0.00(+0.00%)
Jan 11, 2018 25.48 25.59 25.44 25.59 163,963 +0.16(+0.63%)
Jan 10, 2018 25.56 25.56 25.41 25.43 36,483 -0.09(-0.33%)
Jan 09, 2018 25.53 25.53 25.47 25.52 58,975 +0.03(+0.10%)
Jan 08, 2018 25.56 25.60 25.48 25.49 101,004 -0.06(-0.23%)
Jan 05, 2018 25.52 25.56 25.49 25.55 20,144 +0.06(+0.24%)
Jan 04, 2018 25.51 25.52 25.46 25.49 132,058 +0.07(+0.28%)
Jan 03, 2018 25.45 25.45 25.36 25.42 18,617 +0.06(+0.24%)
Jan 02, 2018 25.39 25.39 25.33 25.36 25,091 +0.08(+0.31%)
Dec 29, 2017 25.28 25.28 25.28 0 -0.00(-0.01%)
Dec 28, 2017 25.36 25.36 25.26 25.28 29,370 +0.04(+0.17%)
Dec 27, 2017 25.14 25.28 25.14 25.24 22,723 +0.01(+0.04%)
Dec 26, 2017 25.22 25.25 25.20 25.23 70,004 +0.00(+0.00%)
Dec 22, 2017 25.15 25.31 25.15 25.23 25,092 -0.01(-0.04%)
Dec 21, 2017 25.15 25.27 25.15 25.24 27,924 -0.03(-0.12%)
Dec 20, 2017 25.62 25.62 25.21 25.27 48,613 +0.07(+0.26%)
Dec 19, 2017 25.44 25.44 25.15 25.20 21,116 -0.42(-1.62%)
Dec 18, 2017 25.61 25.63 25.58 25.62 24,855 +0.07(+0.27%)
Dec 15, 2017 25.50 25.56 25.50 25.55 21,716 +0.08(+0.31%)
Dec 14, 2017 25.54 25.54 25.44 25.47 45,756 -0.01(-0.04%)
Dec 13, 2017 25.35 25.54 25.35 25.48 12,354 +0.05(+0.20%)
Dec 12, 2017 25.53 25.54 25.43 25.43 25,021 -0.14(-0.55%)
Dec 11, 2017 25.60 25.60 25.51 25.57 203,946 +0.05(+0.20%)
Dec 08, 2017 25.50 25.55 25.49 25.52 26,402 +0.05(+0.18%)
Dec 07, 2017 25.29 25.51 25.29 25.47 30,139 +0.03(+0.12%)
Dec 06, 2017 25.50 25.50 25.39 25.44 21,874 -0.08(-0.29%)
Dec 05, 2017 25.50 25.54 25.44 25.52 16,478 +0.04(+0.15%)
Dec 04, 2017 25.55 25.45 25.48 36,616 -0.07(-0.27%)
Dec 01, 2017 25.63 25.63 25.45 25.55 63,153 -0.11(-0.41%)
Nov 30, 2017 25.65 25.68 25.60 25.66 16,798 +0.04(+0.14%)
Nov 29, 2017 25.70 25.70 25.60 25.62 43,500 -0.10(-0.38%)
Nov 28, 2017 25.77 25.77 25.69 25.72 22,559 +0.01(+0.05%)
Nov 27, 2017 25.76 25.77 25.69 25.71 7,028 -0.07(-0.29%)
Nov 24, 2017 25.76 25.78 25.70 25.78 5,762 +0.08(+0.30%)
Nov 22, 2017 25.70 25.73 25.65 25.70 10,724 +0.03(+0.11%)
Nov 21, 2017 25.64 25.68 25.58 25.67 13,747 +0.06(+0.25%)
Nov 20, 2017 25.58 25.61 25.53 25.61 54,033 +0.10(+0.40%)
Nov 17, 2017 25.51 25.57 25.50 25.51 17,828 -0.02(-0.07%)
Nov 16, 2017 25.41 25.52 25.41 25.52 10,564 +0.19(+0.75%)
Nov 15, 2017 25.28 25.35 25.28 25.34 18,014 -0.02(-0.10%)
Nov 14, 2017 25.40 25.40 25.34 25.36 9,356 -0.07(-0.27%)
Nov 13, 2017 25.39 25.43 25.32 25.43 10,511 +0.02(+0.08%)
Nov 10, 2017 25.46 25.46 25.39 25.41 12,319 -0.01(-0.04%)
Nov 09, 2017 25.49 25.49 25.32 25.42 12,558 -0.09(-0.36%)
Nov 08, 2017 25.40 25.51 25.40 25.51 6,259 +0.06(+0.24%)
Nov 07, 2017 25.57 25.57 25.45 25.45 14,220 -0.08(-0.31%)
Nov 06, 2017 25.36 25.56 25.36 25.53 13,428 +0.05(+0.21%)
Nov 03, 2017 25.46 25.60 25.44 25.48 16,424 -0.08(-0.32%)
Nov 02, 2017 25.41 25.60 25.41 25.56 20,893 +0.01(+0.04%)
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.