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 (%)
Jun 29, 2018 21.52 21.54 21.46 21.47 93,142 +0.02(+0.11%)
Jun 28, 2018 21.28 21.45 21.28 21.45 238,217 +0.07(+0.34%)
Jun 27, 2018 21.62 21.62 21.37 21.37 31,390 -0.20(-0.92%)
Jun 26, 2018 21.59 21.60 21.50 21.57 32,787 -0.02(-0.08%)
Jun 25, 2018 21.67 21.67 21.54 21.59 9,728 -0.07(-0.31%)
Jun 22, 2018 21.78 21.78 21.63 21.66 148,356 -0.01(-0.06%)
Jun 21, 2018 21.58 21.67 21.58 21.67 12,991 -0.01(-0.04%)
Jun 20, 2018 21.65 21.70 21.64 21.68 28,733 +0.01(+0.04%)
Jun 19, 2018 21.67 21.69 21.62 21.67 336,127 -0.05(-0.25%)
Jun 18, 2018 21.68 21.73 21.66 21.73 126,783 +0.00(+0.00%)
Jun 15, 2018 21.78 21.78 21.73 13,813 -0.05(-0.25%)
Jun 14, 2018 21.81 21.83 21.76 21.78 16,514 -0.06(-0.29%)
Jun 13, 2018 21.82 21.86 21.78 21.85 15,352 +0.02(+0.08%)
Jun 12, 2018 21.85 21.85 21.78 21.83 10,690 +0.03(+0.12%)
Jun 11, 2018 21.71 21.84 21.71 21.80 6,339 -0.01(-0.04%)
Jun 08, 2018 21.71 21.81 21.68 21.81 10,611 +0.10(+0.47%)
Jun 07, 2018 21.71 21.81 21.69 21.71 56,482 -0.09(-0.43%)
Jun 06, 2018 21.77 21.85 21.75 21.80 15,778 -0.03(-0.16%)
Jun 05, 2018 21.80 21.84 21.78 21.83 22,044 +0.01(+0.04%)
Jun 04, 2018 21.87 21.87 21.75 21.83 28,709 +0.07(+0.33%)
Jun 01, 2018 21.62 21.79 21.62 21.75 80,048 +0.07(+0.33%)
May 31, 2018 21.80 21.80 21.64 21.68 10,635 -0.03(-0.12%)
May 30, 2018 21.55 21.75 21.55 21.71 33,211 +0.09(+0.42%)
May 29, 2018 21.56 21.64 21.56 21.62 65,200 -0.05(-0.25%)
May 25, 2018 21.67 21.67 21.67 0 -0.09(-0.41%)
May 24, 2018 21.75 21.79 21.65 21.76 27,470 +0.03(+0.12%)
May 23, 2018 21.50 21.75 21.50 21.74 36,737 +0.03(+0.12%)
May 22, 2018 21.72 21.76 21.68 21.71 15,204 +0.04(+0.21%)
May 21, 2018 21.71 21.74 21.64 21.66 20,940 -0.02(-0.07%)
May 18, 2018 21.62 21.69 21.58 21.68 340,278 -0.03(-0.13%)
May 17, 2018 21.77 21.80 21.68 21.71 14,304 -0.13(-0.58%)
May 16, 2018 21.70 21.85 21.70 21.84 23,588 +0.04(+0.17%)
May 15, 2018 21.75 21.84 21.72 21.80 33,798 -0.23(-1.03%)
May 14, 2018 22.08 22.12 21.97 22.03 20,055 -0.05(-0.22%)
May 11, 2018 22.05 22.11 22.03 22.07 32,195 -0.02(-0.11%)
May 10, 2018 21.98 22.11 21.98 22.10 25,346 +0.20(+0.91%)
May 09, 2018 21.83 21.91 21.83 21.90 38,579 +0.07(+0.33%)
May 08, 2018 21.94 21.94 21.80 21.83 20,006 -0.22(-0.98%)
May 07, 2018 22.06 22.07 21.98 22.04 62,922 -0.01(-0.04%)
May 04, 2018 21.99 22.07 21.90 22.05 44,885 +0.08(+0.37%)
May 03, 2018 21.95 21.99 21.85 21.97 22,174 +0.05(+0.21%)
May 02, 2018 22.00 22.02 21.91 21.93 25,016 -0.09(-0.39%)
May 01, 2018 21.97 22.05 21.96 22.01 19,026 -0.07(-0.31%)
Apr 30, 2018 22.23 22.23 22.06 22.08 28,472 -0.08(-0.37%)
Apr 27, 2018 22.25 22.25 22.13 22.16 21,592 +0.02(+0.08%)
Apr 26, 2018 22.14 22.18 22.08 22.14 48,969 +0.12(+0.53%)
Apr 25, 2018 22.06 22.09 22.01 22.03 20,404 -0.14(-0.65%)
Apr 24, 2018 22.30 22.30 22.11 22.17 99,995 -0.10(-0.45%)
Apr 23, 2018 22.31 22.34 22.22 22.27 65,843 -0.18(-0.80%)
Apr 20, 2018 22.50 22.50 22.45 22.45 8,697 -0.15(-0.68%)
Apr 19, 2018 22.87 22.87 22.59 22.60 391,609 -0.15(-0.67%)
Apr 18, 2018 22.78 22.78 22.72 22.76 14,825 +0.05(+0.24%)
Apr 17, 2018 22.61 22.73 22.58 22.70 38,211 +0.14(+0.60%)
Apr 16, 2018 22.52 22.66 22.52 22.57 20,364 -0.04(-0.16%)
Apr 13, 2018 22.69 22.69 22.55 22.60 33,055 -0.01(-0.04%)
Apr 12, 2018 22.66 22.66 22.57 22.61 21,181 +0.04(+0.16%)
Apr 11, 2018 22.54 22.64 22.53 22.58 32,803 +0.00(+0.00%)
Apr 10, 2018 22.56 22.59 22.53 22.58 44,487 +0.07(+0.32%)
Apr 09, 2018 22.48 22.55 22.44 22.50 34,266 +0.08(+0.36%)
Apr 06, 2018 22.39 22.55 22.39 22.42 50,015 -0.11(-0.48%)
Apr 05, 2018 22.61 22.61 22.47 22.53 26,878 -0.02(-0.10%)
Apr 04, 2018 22.42 22.57 22.42 22.55 52,461 +0.03(+0.14%)
Apr 03, 2018 22.39 22.51 22.39 22.52 17,272 +0.09(+0.40%)
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.