SPDR® S&P International Dividend ETF (DWX) Historical Stock Data
34.89 ↑0.21 (0.61%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, DWX is up 0.14% a day on average. There have been 20 days where SPDR® S&P International Dividend ETF closed green and 10 days where DWX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 34.63 | 34.89 | ↑$0.26 (0.75%) | 34.52 | 35.02 | 37.23K |
| 2023-01-31 | 34.40 | 34.68 | ↑$0.28 (0.81%) | 34.39 | 34.68 | 67.31K |
| 2023-01-30 | 34.66 | 34.54 | ↓$0.12 (-0.35%) | 34.54 | 34.81 | 53.53K |
| 2023-01-27 | 34.74 | 34.78 | ↑$0.04 (0.12%) | 34.66 | 34.85 | 43.57K |
| 2023-01-26 | 34.84 | 34.80 | ↓$0.04 (-0.13%) | 34.60 | 34.84 | 44.13K |
| 2023-01-25 | 34.60 | 34.77 | ↑$0.17 (0.49%) | 34.55 | 34.83 | 57.53K |
| 2023-01-24 | 34.56 | 34.62 | ↑$0.06 (0.17%) | 34.43 | 34.69 | 61.50K |
| 2023-01-23 | 34.33 | 34.57 | ↑$0.24 (0.70%) | 34.33 | 34.59 | 41.51K |
| 2023-01-20 | 34.24 | 34.42 | ↑$0.18 (0.53%) | 34.21 | 34.45 | 42.02K |
| 2023-01-19 | 34.18 | 34.18 | ↑$0.00 (0.00%) | 34.04 | 34.28 | 52.53K |
| 2023-01-18 | 34.63 | 34.15 | ↓$0.48 (-1.39%) | 34.12 | 34.63 | 32.45K |
| 2023-01-17 | 34.31 | 34.33 | ↑$0.02 (0.06%) | 34.25 | 34.42 | 56.13K |
| 2023-01-13 | 34.00 | 34.23 | ↑$0.23 (0.68%) | 34.00 | 34.26 | 19.90K |
| 2023-01-12 | 33.98 | 34.14 | ↑$0.16 (0.47%) | 33.84 | 34.23 | 45.62K |
| 2023-01-11 | 33.58 | 33.77 | ↑$0.19 (0.57%) | 33.58 | 33.77 | 76.51K |
| 2023-01-10 | 33.43 | 33.52 | ↑$0.09 (0.27%) | 33.35 | 33.53 | 35.20K |
| 2023-01-09 | 33.58 | 33.44 | ↓$0.14 (-0.42%) | 33.44 | 33.69 | 100.98K |
| 2023-01-06 | 32.75 | 33.29 | ↑$0.54 (1.65%) | 32.64 | 33.32 | 64.60K |
| 2023-01-05 | 32.73 | 32.64 | ↓$0.09 (-0.27%) | 32.59 | 32.75 | 83.68K |
| 2023-01-04 | 33.05 | 33.09 | ↑$0.04 (0.12%) | 32.92 | 33.14 | 36.42K |
| 2023-01-03 | 32.67 | 32.57 | ↓$0.10 (-0.31%) | 32.45 | 32.67 | 45.86K |
| 2022-12-30 | 32.48 | 32.32 | ↓$0.16 (-0.49%) | 32.32 | 32.56 | 689.75K |
| 2022-12-29 | 32.44 | 32.62 | ↑$0.18 (0.55%) | 32.44 | 32.70 | 155.96K |
| 2022-12-28 | 32.51 | 32.16 | ↓$0.35 (-1.08%) | 32.16 | 32.54 | 98.48K |
| 2022-12-27 | 32.44 | 32.55 | ↑$0.11 (0.34%) | 32.39 | 32.59 | 69.55K |
| 2022-12-23 | 32.25 | 32.38 | ↑$0.13 (0.40%) | 32.21 | 32.42 | 72.48K |
| 2022-12-22 | 32.32 | 32.26 | ↓$0.06 (-0.19%) | 32.00 | 32.32 | 60.46K |
| 2022-12-21 | 32.16 | 32.36 | ↑$0.20 (0.62%) | 32.16 | 32.40 | 77.92K |
| 2022-12-20 | 31.97 | 32.03 | ↑$0.06 (0.19%) | 31.94 | 32.15 | 131.04K |
| 2022-12-19 | 32.14 | 31.96 | ↓$0.18 (-0.57%) | 31.87 | 32.14 | 109.27K |
Create an account or log in to view more rows.
$DWX When in doubt...
$DWX Burn burn burn
$DWX Who else bought the dip on Friday?
$DWX Market is down
No worries
$DWX power hour will be fucking crazy
$DWX I love this stonk!
$DWX Short again!! 😀 😀
$DWX When they tell me diversifying is for idiots
$DWX search and destroy bears!!
$DWX tomorrow will be an explosion day
I believe it!