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, 2019 21.91 21.93 21.91 21.92 5,716 -0.01(-0.03%)
May 30, 2019 21.84 21.94 21.84 21.92 10,999 +0.01(+0.04%)
May 29, 2019 21.92 21.92 21.91 21.92 2,396 -0.03(-0.13%)
May 28, 2019 21.94 21.95 21.92 21.94 8,419 +0.03(+0.13%)
May 24, 2019 21.93 21.93 21.92 21.92 3,175 -0.01(-0.03%)
May 23, 2019 21.92 21.93 21.91 21.92 10,557 -0.01(-0.06%)
May 22, 2019 21.92 21.94 21.92 21.93 7,778 -0.01(-0.02%)
May 21, 2019 21.94 21.94 21.90 21.94 18,750 +0.03(+0.12%)
May 20, 2019 21.94 21.94 21.91 21.91 7,970 -0.01(-0.06%)
May 17, 2019 21.92 21.94 21.92 21.92 7,727 -0.01(-0.03%)
May 16, 2019 21.92 21.96 21.92 21.93 23,096 +0.02(+0.07%)
May 15, 2019 21.90 21.92 21.88 21.92 14,300 +0.04(+0.17%)
May 14, 2019 21.88 21.90 21.87 21.88 8,926 +0.00(+0.00%)
May 13, 2019 21.87 21.89 21.85 21.88 11,146 -0.02(-0.09%)
May 10, 2019 21.88 21.90 21.87 21.90 11,009 +0.02(+0.07%)
May 09, 2019 21.88 21.90 21.87 21.88 6,823 -0.03(-0.14%)
May 08, 2019 21.91 21.92 21.91 21.91 12,548 -0.02(-0.07%)
May 07, 2019 21.92 21.93 21.91 21.93 10,808 -0.04(-0.16%)
May 06, 2019 21.93 21.96 21.92 21.96 11,470 +0.02(+0.09%)
May 03, 2019 21.94 21.94 21.92 21.94 8,574 +0.05(+0.22%)
May 02, 2019 21.92 21.92 21.89 21.90 6,761 -0.02(-0.09%)
May 01, 2019 21.93 21.96 21.92 21.92 6,779 -0.00(-0.01%)
Apr 30, 2019 21.92 21.93 21.91 21.92 13,707 +0.01(+0.03%)
Apr 29, 2019 21.89 21.92 21.89 21.91 7,608 +0.01(+0.03%)
Apr 26, 2019 21.90 21.92 21.88 21.91 12,218 +0.03(+0.12%)
Apr 25, 2019 21.89 21.89 21.85 21.88 5,346 -0.00(-0.01%)
Apr 24, 2019 21.88 21.88 21.86 21.88 4,143 +0.04(+0.20%)
Apr 23, 2019 21.81 21.86 21.81 21.84 74,564 +0.04(+0.19%)
Apr 22, 2019 21.80 21.83 21.78 21.80 15,012 +0.00(+0.00%)
Apr 18, 2019 21.82 21.82 21.80 21.80 4,993 -0.00(-0.01%)
Apr 17, 2019 21.80 21.82 21.79 21.80 6,191 -0.02(-0.09%)
Apr 16, 2019 21.82 21.82 21.80 21.82 10,242 +0.01(+0.06%)
Apr 15, 2019 21.80 21.82 21.80 21.81 11,430 +0.00(+0.00%)
Apr 12, 2019 21.82 21.82 21.80 21.81 2,868 +0.01(+0.04%)
Apr 11, 2019 21.80 21.84 21.80 21.80 31,449 +0.02(+0.09%)
Apr 10, 2019 21.78 21.79 21.76 21.78 21,316 +0.02(+0.10%)
Apr 09, 2019 21.73 21.77 21.73 21.76 9,475 +0.03(+0.12%)
Apr 08, 2019 21.74 21.74 21.72 21.73 13,726 +0.01(+0.07%)
Apr 05, 2019 21.70 21.75 21.70 21.72 9,668 +0.01(+0.06%)
Apr 04, 2019 21.72 21.73 21.69 21.70 38,694 -0.00(-0.01%)
Apr 03, 2019 21.69 21.72 21.69 21.71 2,018 +0.04(+0.17%)
Apr 02, 2019 21.68 21.68 21.66 21.67 6,996 -0.02(-0.08%)
Apr 01, 2019 21.73 21.73 21.68 21.69 10,500 -0.01(-0.03%)
Mar 29, 2019 21.65 21.71 21.65 21.69 4,051 +0.02(+0.10%)
Mar 28, 2019 21.66 21.67 21.65 21.67 8,662 +0.01(+0.04%)
Mar 27, 2019 21.67 21.67 21.65 21.66 5,725 +0.03(+0.13%)
Mar 26, 2019 21.64 21.64 21.64 21.64 4,646 -0.00(-0.02%)
Mar 25, 2019 21.62 21.64 21.60 21.64 6,864 +0.02(+0.09%)
Mar 22, 2019 21.63 21.64 21.62 21.62 15,248 -0.00(-0.02%)
Mar 21, 2019 21.64 21.64 21.62 21.63 2,373 +0.01(+0.04%)
Mar 20, 2019 21.52 21.63 21.52 21.62 4,553 +0.05(+0.25%)
Mar 19, 2019 21.57 21.57 21.56 21.56 1,241 +0.01(+0.03%)
Mar 18, 2019 21.55 21.57 21.55 21.56 21,015 -0.01(-0.02%)
Mar 15, 2019 21.56 21.57 21.55 21.56 6,184 +0.02(+0.12%)
Mar 14, 2019 21.54 21.54 21.53 21.54 14,943 -0.00(-0.01%)
Mar 13, 2019 21.52 21.54 21.52 21.54 7,435 +0.02(+0.08%)
Mar 12, 2019 21.50 21.52 21.50 21.52 8,107 +0.03(+0.13%)
Mar 11, 2019 21.48 21.51 21.48 21.49 22,838 +0.03(+0.13%)
Mar 08, 2019 21.45 21.48 21.44 21.46 37,214 -0.02(-0.07%)
Mar 07, 2019 21.48 21.49 21.48 21.48 5,022 -0.00(-0.01%)
Mar 06, 2019 21.49 21.49 21.48 21.48 7,656 -0.00(-0.02%)
Mar 05, 2019 21.47 21.49 21.47 21.49 12,602 +0.01(+0.03%)
Mar 04, 2019 21.50 21.50 21.48 21.48 9,245 -0.00(-0.01%)
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.