SPDR S&P International Dividend ETF (DWX)
NYSEARCA: DWX · Real-Time Price · USD
41.92
+0.16 (0.38%)
At close: May 30, 2025, 4:00 PM
41.92
0.00 (0.00%)
After-hours: May 30, 2025, 4:10 PM EDT
DWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 41.86 | 41.95 | 41.76 | 41.82 | - | 0.14% | 25,434 |
| May 29, 2025 | 41.72 | 41.87 | 41.62 | 41.76 | 41.76 | 0.36% | 33,112 |
| May 28, 2025 | 41.64 | 41.73 | 41.58 | 41.61 | 41.61 | -0.69% | 63,186 |
| May 27, 2025 | 42.00 | 42.02 | 41.90 | 41.90 | 41.90 | -0.12% | 42,268 |
| May 23, 2025 | 41.53 | 41.95 | 41.53 | 41.95 | 41.95 | 1.04% | 35,305 |
| May 22, 2025 | 41.46 | 41.62 | 41.35 | 41.52 | 41.52 | -0.02% | 50,512 |
| May 21, 2025 | 41.59 | 41.83 | 41.53 | 41.53 | 41.53 | 0.36% | 537,995 |
| May 20, 2025 | 41.23 | 41.46 | 41.23 | 41.38 | 41.38 | 0.58% | 42,745 |
| May 19, 2025 | 40.99 | 41.19 | 40.99 | 41.14 | 41.14 | 0.64% | 15,658 |
| May 16, 2025 | 40.82 | 40.93 | 40.75 | 40.88 | 40.88 | 0.25% | 24,947 |
| May 15, 2025 | 40.57 | 40.78 | 40.54 | 40.78 | 40.78 | 1.44% | 118,092 |
| May 14, 2025 | 40.55 | 40.56 | 40.14 | 40.20 | 40.20 | -0.45% | 878,338 |
| May 13, 2025 | 40.41 | 40.47 | 40.27 | 40.38 | 40.38 | -0.44% | 109,504 |
| May 12, 2025 | 40.70 | 40.70 | 40.49 | 40.56 | 40.56 | -1.58% | 141,174 |
| May 9, 2025 | 41.30 | 41.33 | 41.17 | 41.21 | 41.21 | 0.46% | 42,982 |
| May 8, 2025 | 41.40 | 41.40 | 41.02 | 41.02 | 41.02 | -1.28% | 48,414 |
| May 7, 2025 | 41.56 | 41.70 | 41.46 | 41.55 | 41.55 | -0.57% | 26,630 |
| May 6, 2025 | 41.54 | 41.81 | 41.54 | 41.79 | 41.79 | 0.55% | 25,835 |
| May 5, 2025 | 41.75 | 41.75 | 41.55 | 41.56 | 41.56 | 0.85% | 35,600 |
| May 2, 2025 | 41.25 | 41.33 | 41.07 | 41.21 | 41.21 | 1.20% | 32,135 |
| May 1, 2025 | 40.89 | 40.89 | 40.62 | 40.72 | 40.72 | -0.59% | 42,198 |
| Apr 30, 2025 | 40.88 | 41.14 | 40.75 | 40.96 | 40.96 | 0.15% | 137,497 |
| Apr 29, 2025 | 40.79 | 40.96 | 40.79 | 40.90 | 40.90 | 0.20% | 28,954 |
| Apr 28, 2025 | 40.47 | 40.82 | 40.45 | 40.82 | 40.82 | 1.39% | 34,169 |
| Apr 25, 2025 | 40.37 | 40.37 | 40.16 | 40.26 | 40.26 | -0.59% | 32,836 |
| Apr 24, 2025 | 40.36 | 40.51 | 40.24 | 40.50 | 40.50 | 0.37% | 44,612 |
| Apr 23, 2025 | 40.57 | 40.57 | 40.19 | 40.35 | 40.35 | -0.84% | 62,660 |
| Apr 22, 2025 | 40.61 | 40.88 | 40.60 | 40.69 | 40.69 | 1.07% | 101,990 |
| Apr 21, 2025 | 40.32 | 40.44 | 40.06 | 40.26 | 40.26 | 0.27% | 267,896 |
| Apr 17, 2025 | 39.92 | 40.29 | 39.92 | 40.15 | 40.15 | 0.88% | 41,998 |
| Apr 16, 2025 | 39.80 | 40.05 | 39.78 | 39.80 | 39.80 | 1.09% | 89,832 |
| Apr 15, 2025 | 39.35 | 39.55 | 39.30 | 39.37 | 39.37 | 0.30% | 24,646 |
| Apr 14, 2025 | 38.99 | 39.32 | 38.79 | 39.25 | 39.25 | 0.90% | 86,344 |
| Apr 11, 2025 | 38.34 | 38.93 | 38.34 | 38.90 | 38.90 | 2.80% | 41,535 |
| Apr 10, 2025 | 37.72 | 38.00 | 37.38 | 37.84 | 37.84 | 0.34% | 28,906 |
| Apr 9, 2025 | 36.66 | 38.07 | 36.47 | 37.71 | 37.71 | 3.32% | 152,810 |
| Apr 8, 2025 | 37.41 | 37.41 | 36.27 | 36.50 | 36.50 | 0.13% | 41,387 |
| Apr 7, 2025 | 36.16 | 37.18 | 36.13 | 36.45 | 36.45 | -2.72% | 46,777 |
| Apr 4, 2025 | 38.42 | 38.68 | 37.37 | 37.47 | 37.47 | -4.07% | 50,406 |
| Apr 3, 2025 | 38.96 | 39.40 | 38.96 | 39.06 | 39.06 | 1.27% | 64,619 |
| Apr 2, 2025 | 38.38 | 38.57 | 38.37 | 38.57 | 38.57 | 0.16% | 173,835 |
| Apr 1, 2025 | 38.42 | 38.55 | 38.30 | 38.51 | 38.51 | 0.39% | 41,654 |
| Mar 31, 2025 | 38.29 | 38.42 | 38.23 | 38.36 | 38.36 | -0.39% | 98,623 |
| Mar 28, 2025 | 38.45 | 38.58 | 38.44 | 38.51 | 38.51 | 0.47% | 11,831 |
| Mar 27, 2025 | 38.32 | 38.46 | 38.32 | 38.33 | 38.33 | 0.05% | 23,761 |
| Mar 26, 2025 | 38.20 | 38.33 | 38.11 | 38.31 | 38.31 | 0.08% | 363,654 |
| Mar 25, 2025 | 38.29 | 38.32 | 38.21 | 38.28 | 38.28 | 0.55% | 20,975 |
| Mar 24, 2025 | 38.15 | 38.19 | 37.96 | 38.07 | 38.07 | -0.52% | 21,772 |
| Mar 21, 2025 | 38.32 | 38.36 | 38.26 | 38.27 | 38.06 | -0.23% | 18,770 |
| Mar 20, 2025 | 38.20 | 38.40 | 38.20 | 38.36 | 38.15 | -0.16% | 28,321 |