SPDR S&P International Dividend ETF (DWX)
NYSEARCA: DWX · Real-Time Price · USD
42.80
+0.02 (0.05%)
Sep 4, 2025, 4:00 PM - Market closed
DWX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 42.76 | 42.86 | 42.74 | 42.80 | 42.80 | 0.05% | 9,398 |
Sep 3, 2025 | 42.64 | 42.78 | 42.60 | 42.78 | 42.78 | 0.12% | 21,534 |
Sep 2, 2025 | 42.62 | 42.85 | 42.59 | 42.73 | 42.73 | -0.77% | 9,401 |
Aug 29, 2025 | 42.97 | 43.07 | 42.97 | 43.06 | 43.06 | -0.28% | 12,591 |
Aug 28, 2025 | 43.06 | 43.18 | 43.01 | 43.18 | 43.18 | 0.44% | 22,238 |
Aug 27, 2025 | 42.78 | 43.03 | 42.77 | 42.99 | 42.99 | 0.30% | 10,699 |
Aug 26, 2025 | 42.90 | 42.90 | 42.80 | 42.86 | 42.86 | -0.38% | 10,136 |
Aug 25, 2025 | 43.29 | 43.37 | 43.00 | 43.03 | 43.03 | -1.38% | 18,641 |
Aug 22, 2025 | 43.18 | 43.68 | 43.18 | 43.63 | 43.63 | 1.13% | 19,099 |
Aug 21, 2025 | 43.20 | 43.33 | 43.11 | 43.14 | 43.14 | -0.63% | 18,374 |
Aug 20, 2025 | 43.30 | 43.47 | 43.30 | 43.42 | 43.42 | 0.78% | 8,690 |
Aug 19, 2025 | 43.07 | 43.21 | 43.01 | 43.08 | 43.08 | 0.51% | 39,665 |
Aug 18, 2025 | 42.98 | 42.98 | 42.86 | 42.86 | 42.86 | -0.34% | 15,268 |
Aug 15, 2025 | 43.00 | 43.04 | 42.89 | 43.01 | 43.01 | 0.24% | 14,205 |
Aug 14, 2025 | 42.74 | 42.94 | 42.71 | 42.90 | 42.90 | -0.22% | 40,371 |
Aug 13, 2025 | 42.92 | 43.00 | 42.89 | 43.00 | 43.00 | 0.75% | 19,980 |
Aug 12, 2025 | 42.50 | 42.73 | 42.50 | 42.68 | 42.68 | 0.68% | 9,852 |
Aug 11, 2025 | 42.41 | 42.48 | 42.36 | 42.39 | 42.39 | -0.07% | 60,979 |
Aug 8, 2025 | 42.46 | 42.48 | 42.41 | 42.42 | 42.42 | 0.01% | 20,740 |
Aug 7, 2025 | 42.45 | 42.46 | 42.26 | 42.42 | 42.42 | 0.44% | 13,070 |
Aug 6, 2025 | 42.22 | 42.25 | 42.07 | 42.23 | 42.23 | 0.62% | 18,762 |
Aug 5, 2025 | 41.95 | 42.00 | 41.81 | 41.97 | 41.97 | 0.14% | 16,743 |
Aug 4, 2025 | 41.82 | 41.92 | 41.79 | 41.91 | 41.91 | 0.65% | 22,784 |
Aug 1, 2025 | 41.42 | 41.71 | 41.42 | 41.64 | 41.64 | 1.09% | 60,389 |
Jul 31, 2025 | 41.21 | 41.31 | 41.12 | 41.19 | 41.19 | -0.67% | 29,947 |
Jul 30, 2025 | 41.53 | 41.72 | 41.36 | 41.47 | 41.47 | -0.37% | 20,483 |
Jul 29, 2025 | 41.54 | 41.65 | 41.51 | 41.62 | 41.62 | 0.17% | 13,893 |
Jul 28, 2025 | 41.74 | 41.74 | 41.48 | 41.55 | 41.55 | -1.23% | 14,751 |
Jul 25, 2025 | 41.95 | 42.07 | 41.87 | 42.07 | 42.07 | -0.14% | 21,110 |
Jul 24, 2025 | 42.17 | 42.27 | 42.12 | 42.13 | 42.13 | -0.59% | 17,412 |
Jul 23, 2025 | 42.18 | 42.40 | 42.18 | 42.37 | 42.37 | 0.22% | 16,460 |
Jul 22, 2025 | 41.96 | 42.28 | 41.96 | 42.28 | 42.28 | 1.05% | 12,941 |
Jul 21, 2025 | 41.85 | 41.95 | 41.76 | 41.84 | 41.84 | 0.58% | 15,722 |
Jul 18, 2025 | 41.76 | 41.81 | 41.58 | 41.60 | 41.60 | -0.08% | 12,727 |
Jul 17, 2025 | 41.56 | 41.68 | 41.56 | 41.63 | 41.63 | -0.16% | 8,841 |
Jul 16, 2025 | 41.57 | 41.79 | 41.49 | 41.70 | 41.70 | 0.58% | 28,494 |
Jul 15, 2025 | 41.88 | 41.88 | 41.46 | 41.46 | 41.46 | -1.12% | 16,145 |
Jul 14, 2025 | 41.87 | 41.99 | 41.87 | 41.93 | 41.93 | 0.48% | 12,853 |
Jul 11, 2025 | 41.79 | 41.82 | 41.70 | 41.73 | 41.73 | -0.51% | 22,190 |
Jul 10, 2025 | 41.81 | 41.95 | 41.80 | 41.94 | 41.94 | -0.25% | 17,916 |
Jul 9, 2025 | 42.00 | 42.05 | 41.92 | 42.05 | 42.05 | 0.31% | 35,962 |
Jul 8, 2025 | 41.77 | 41.92 | 41.76 | 41.92 | 41.92 | 0.12% | 21,816 |
Jul 7, 2025 | 42.09 | 42.13 | 41.83 | 41.87 | 41.87 | -1.18% | 16,050 |
Jul 3, 2025 | 42.33 | 42.40 | 42.31 | 42.37 | 42.37 | -0.19% | 12,013 |
Jul 2, 2025 | 42.34 | 42.45 | 42.25 | 42.45 | 42.45 | -0.02% | 19,639 |
Jul 1, 2025 | 42.36 | 42.48 | 42.33 | 42.46 | 42.46 | 0.73% | 33,646 |
Jun 30, 2025 | 41.99 | 42.20 | 41.96 | 42.15 | 42.15 | 0.31% | 17,865 |
Jun 27, 2025 | 42.03 | 42.10 | 41.82 | 42.02 | 42.02 | -0.07% | 36,242 |
Jun 26, 2025 | 41.97 | 42.05 | 41.95 | 42.05 | 42.05 | 1.01% | 24,503 |
Jun 25, 2025 | 41.64 | 41.64 | 41.44 | 41.63 | 41.63 | -0.34% | 33,804 |