SPDR S&P International Dividend ETF (DWX)
NYSEARCA: DWX · Real-Time Price · USD
42.60
-0.16 (-0.36%)
Sep 29, 2025, 9:30 AM EDT - Market open
DWX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 42.53 | 42.76 | 42.53 | 42.76 | 42.76 | 1.01% | 8,088 |
Sep 25, 2025 | 42.39 | 42.39 | 42.23 | 42.33 | 42.33 | -0.73% | 11,316 |
Sep 24, 2025 | 42.63 | 42.69 | 42.60 | 42.64 | 42.64 | -0.71% | 25,759 |
Sep 23, 2025 | 42.92 | 43.00 | 42.89 | 42.95 | 42.95 | 0.41% | 17,914 |
Sep 22, 2025 | 42.75 | 42.80 | 42.66 | 42.77 | 42.77 | -0.98% | 16,189 |
Sep 19, 2025 | 43.22 | 43.28 | 43.16 | 43.19 | 42.78 | -0.38% | 14,927 |
Sep 18, 2025 | 43.33 | 43.41 | 43.27 | 43.36 | 42.94 | -0.64% | 14,609 |
Sep 17, 2025 | 43.70 | 43.88 | 43.63 | 43.64 | 43.22 | -0.15% | 10,701 |
Sep 16, 2025 | 43.68 | 43.74 | 43.61 | 43.70 | 43.28 | 0.12% | 5,738 |
Sep 15, 2025 | 43.64 | 43.67 | 43.60 | 43.65 | 43.23 | 0.20% | 27,507 |
Sep 12, 2025 | 43.54 | 43.59 | 43.47 | 43.57 | 43.15 | -0.16% | 11,230 |
Sep 11, 2025 | 43.37 | 43.64 | 43.37 | 43.63 | 43.21 | 0.91% | 25,335 |
Sep 10, 2025 | 43.35 | 43.36 | 43.24 | 43.24 | 42.82 | -0.14% | 17,309 |
Sep 9, 2025 | 43.32 | 43.34 | 43.26 | 43.30 | 42.88 | -0.18% | 20,380 |
Sep 8, 2025 | 43.29 | 43.38 | 43.14 | 43.38 | 42.96 | 0.72% | 19,784 |
Sep 5, 2025 | 43.24 | 43.30 | 43.05 | 43.07 | 42.66 | 0.63% | 18,057 |
Sep 4, 2025 | 42.76 | 42.86 | 42.74 | 42.80 | 42.39 | 0.05% | 9,398 |
Sep 3, 2025 | 42.64 | 42.78 | 42.60 | 42.78 | 42.37 | 0.12% | 21,534 |
Sep 2, 2025 | 42.62 | 42.85 | 42.59 | 42.73 | 42.32 | -0.77% | 9,401 |
Aug 29, 2025 | 42.97 | 43.07 | 42.97 | 43.06 | 42.65 | -0.28% | 12,591 |
Aug 28, 2025 | 43.06 | 43.18 | 43.01 | 43.18 | 42.76 | 0.44% | 22,238 |
Aug 27, 2025 | 42.78 | 43.03 | 42.77 | 42.99 | 42.58 | 0.30% | 10,699 |
Aug 26, 2025 | 42.90 | 42.90 | 42.80 | 42.86 | 42.45 | -0.38% | 10,136 |
Aug 25, 2025 | 43.29 | 43.37 | 43.00 | 43.03 | 42.61 | -1.38% | 18,641 |
Aug 22, 2025 | 43.18 | 43.68 | 43.18 | 43.63 | 43.21 | 1.13% | 19,099 |
Aug 21, 2025 | 43.20 | 43.33 | 43.11 | 43.14 | 42.73 | -0.63% | 18,374 |
Aug 20, 2025 | 43.30 | 43.47 | 43.30 | 43.42 | 43.00 | 0.78% | 8,690 |
Aug 19, 2025 | 43.07 | 43.21 | 43.01 | 43.08 | 42.67 | 0.51% | 39,665 |
Aug 18, 2025 | 42.98 | 42.98 | 42.86 | 42.86 | 42.45 | -0.34% | 15,268 |
Aug 15, 2025 | 43.00 | 43.04 | 42.89 | 43.01 | 42.59 | 0.24% | 14,205 |
Aug 14, 2025 | 42.74 | 42.94 | 42.71 | 42.90 | 42.49 | -0.22% | 40,371 |
Aug 13, 2025 | 42.92 | 43.00 | 42.89 | 43.00 | 42.59 | 0.75% | 19,980 |
Aug 12, 2025 | 42.50 | 42.73 | 42.50 | 42.68 | 42.27 | 0.68% | 9,852 |
Aug 11, 2025 | 42.41 | 42.48 | 42.36 | 42.39 | 41.98 | -0.07% | 60,979 |
Aug 8, 2025 | 42.46 | 42.48 | 42.41 | 42.42 | 42.01 | 0.01% | 20,740 |
Aug 7, 2025 | 42.45 | 42.46 | 42.26 | 42.42 | 42.01 | 0.44% | 13,070 |
Aug 6, 2025 | 42.22 | 42.25 | 42.07 | 42.23 | 41.82 | 0.62% | 18,762 |
Aug 5, 2025 | 41.95 | 42.00 | 41.81 | 41.97 | 41.57 | 0.14% | 16,743 |
Aug 4, 2025 | 41.82 | 41.92 | 41.79 | 41.91 | 41.51 | 0.65% | 22,784 |
Aug 1, 2025 | 41.42 | 41.71 | 41.42 | 41.64 | 41.24 | 1.09% | 60,389 |
Jul 31, 2025 | 41.21 | 41.31 | 41.12 | 41.19 | 40.79 | -0.67% | 29,947 |
Jul 30, 2025 | 41.53 | 41.72 | 41.36 | 41.47 | 41.07 | -0.37% | 20,483 |
Jul 29, 2025 | 41.54 | 41.65 | 41.51 | 41.62 | 41.22 | 0.17% | 13,893 |
Jul 28, 2025 | 41.74 | 41.74 | 41.48 | 41.55 | 41.15 | -1.23% | 14,751 |
Jul 25, 2025 | 41.95 | 42.07 | 41.87 | 42.07 | 41.66 | -0.14% | 21,110 |
Jul 24, 2025 | 42.17 | 42.27 | 42.12 | 42.13 | 41.72 | -0.59% | 17,412 |
Jul 23, 2025 | 42.18 | 42.40 | 42.18 | 42.37 | 41.97 | 0.22% | 16,460 |
Jul 22, 2025 | 41.96 | 42.28 | 41.96 | 42.28 | 41.87 | 1.05% | 12,941 |
Jul 21, 2025 | 41.85 | 41.95 | 41.76 | 41.84 | 41.44 | 0.58% | 15,722 |
Jul 18, 2025 | 41.76 | 41.81 | 41.58 | 41.60 | 41.20 | -0.08% | 12,727 |