SPDR S&P International Dividend ETF (DWX)

DWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	36.33	36.52	36.33	36.41	36.41	0.40%	13,892
Nov 21, 2024	36.21	36.29	36.12	36.27	36.27	0.38%	23,126
Nov 20, 2024	36.10	36.13	35.98	36.13	36.13	-0.36%	22,319
Nov 19, 2024	36.07	36.29	36.07	36.26	36.26	0.17%	30,683
Nov 18, 2024	36.02	36.27	36.02	36.20	36.20	0.75%	18,648
Nov 15, 2024	35.84	35.95	35.84	35.93	35.93	0.40%	28,764
Nov 14, 2024	35.93	35.97	35.75	35.79	35.79	0.05%	24,338
Nov 13, 2024	35.94	35.94	35.69	35.77	35.77	-0.39%	38,969
Nov 12, 2024	36.13	36.13	35.84	35.91	35.91	-1.13%	36,335
Nov 11, 2024	36.36	36.45	36.23	36.32	36.32	-0.25%	51,564
Nov 8, 2024	36.46	36.47	36.28	36.41	36.41	-0.33%	51,098
Nov 7, 2024	36.55	36.61	36.38	36.53	36.53	0.69%	23,309
Nov 6, 2024	36.28	36.32	36.12	36.28	36.28	-1.95%	30,860
Nov 5, 2024	36.87	37.01	36.83	37.00	37.00	0.90%	13,831
Nov 4, 2024	36.83	36.87	36.62	36.67	36.67	0.27%	62,381
Nov 1, 2024	36.79	36.79	36.55	36.57	36.57	0.14%	20,022
Oct 31, 2024	36.48	36.58	36.35	36.52	36.52	-0.40%	22,704
Oct 30, 2024	36.66	36.75	36.65	36.67	36.67	-0.20%	8,238
Oct 29, 2024	36.86	36.86	36.70	36.74	36.74	-0.81%	17,011
Oct 28, 2024	37.01	37.08	36.96	37.04	37.04	0.41%	18,158
Oct 25, 2024	37.06	37.06	36.83	36.89	36.89	-0.38%	16,274
Oct 24, 2024	37.14	37.14	36.89	37.03	37.03	0.22%	13,402
Oct 23, 2024	36.92	37.01	36.85	36.95	36.95	-0.62%	26,933
Oct 22, 2024	37.17	37.20	37.10	37.18	37.18	-0.50%	9,231
Oct 21, 2024	37.61	37.61	37.34	37.37	37.37	-1.01%	17,193
Oct 18, 2024	37.75	37.76	37.69	37.75	37.75	0.21%	15,496
Oct 17, 2024	37.78	37.78	37.65	37.67	37.67	-0.11%	6,490
Oct 16, 2024	37.68	37.74	37.68	37.71	37.71	0.53%	8,033
Oct 15, 2024	37.54	37.61	37.50	37.51	37.51	-0.26%	38,889
Oct 14, 2024	37.48	37.63	37.48	37.61	37.61	0.18%	24,839
Oct 11, 2024	37.43	37.60	37.43	37.54	37.54	0.08%	8,235
Oct 10, 2024	37.49	37.53	37.36	37.51	37.51	0.08%	13,443
Oct 9, 2024	37.40	37.56	37.40	37.48	37.48	0.16%	42,734
Oct 8, 2024	37.41	37.47	37.39	37.42	37.42	-0.05%	8,803
Oct 7, 2024	37.61	37.61	37.30	37.44	37.44	-0.66%	201,067
Oct 4, 2024	37.63	37.73	37.62	37.69	37.69	-	9,807
Oct 3, 2024	37.76	37.76	37.48	37.69	37.69	-0.92%	107,332
Oct 2, 2024	38.15	38.15	37.97	38.04	38.04	-0.83%	23,498
Oct 1, 2024	38.41	38.43	38.26	38.36	38.36	-0.09%	27,647
Sep 30, 2024	38.59	38.59	38.30	38.40	38.40	-0.85%	27,953
Sep 27, 2024	38.74	38.86	38.70	38.73	38.73	0.02%	8,377
Sep 26, 2024	38.68	38.81	38.56	38.72	38.72	0.89%	11,413
Sep 25, 2024	38.62	38.64	38.31	38.38	38.38	-0.60%	58,667
Sep 24, 2024	38.50	38.66	38.48	38.61	38.61	0.34%	23,056
Sep 23, 2024	38.36	38.51	38.35	38.48	38.48	-0.75%	23,238
Sep 20, 2024	38.84	38.84	38.64	38.77	38.28	-0.40%	19,704
Sep 19, 2024	38.98	38.98	38.74	38.93	38.43	0.19%	11,283
Sep 18, 2024	39.04	39.20	38.79	38.85	38.36	-0.41%	16,392
Sep 17, 2024	39.16	39.21	38.95	39.01	38.52	-0.38%	19,740
Sep 16, 2024	39.07	39.22	39.04	39.16	38.66	0.80%	20,686
Sep 13, 2024	38.87	38.97	38.81	38.85	38.36	0.21%	11,692
Sep 12, 2024	38.60	38.78	38.52	38.77	38.28	0.41%	15,405
Sep 11, 2024	38.61	38.62	38.36	38.61	38.12	0.03%	11,811
Sep 10, 2024	38.66	38.66	38.45	38.60	38.11	-0.21%	29,829
Sep 9, 2024	38.66	38.85	38.60	38.68	38.19	0.44%	17,571
Sep 6, 2024	38.77	38.80	38.40	38.51	38.02	-0.50%	12,709
Sep 5, 2024	38.80	38.80	38.66	38.70	38.21	0.97%	41,691
Sep 4, 2024	38.16	38.46	38.16	38.33	37.84	0.50%	21,266
Sep 3, 2024	38.22	38.27	38.14	38.14	37.66	-0.26%	15,771
Aug 30, 2024	38.30	38.43	38.10	38.24	37.76	-0.19%	15,049
Aug 29, 2024	38.30	38.42	38.26	38.31	37.83	-0.08%	12,532
Aug 28, 2024	38.37	38.49	38.27	38.34	37.85	-0.18%	28,960
Aug 27, 2024	38.36	38.48	38.33	38.41	37.92	0.50%	67,622
Aug 26, 2024	38.21	38.34	38.20	38.22	37.74	0.03%	26,932
Aug 23, 2024	37.86	38.21	37.86	38.21	37.73	1.78%	13,866
Aug 22, 2024	37.71	37.73	37.50	37.54	37.06	-0.42%	14,331
Aug 21, 2024	37.61	37.75	37.52	37.70	37.22	0.51%	33,538
Aug 20, 2024	37.49	37.52	37.42	37.51	37.03	-	21,022
Aug 19, 2024	37.36	37.54	37.36	37.51	37.03	1.21%	30,152
Aug 16, 2024	36.91	37.09	36.91	37.06	36.59	0.65%	26,516
Aug 15, 2024	36.89	36.97	36.80	36.82	36.35	0.04%	13,045
Aug 14, 2024	36.71	36.92	36.71	36.81	36.34	0.26%	57,806
Aug 13, 2024	36.46	36.75	36.46	36.71	36.24	1.55%	17,263
Aug 12, 2024	36.18	36.24	36.13	36.15	35.69	-0.11%	29,095
Aug 9, 2024	36.18	36.22	36.04	36.19	35.73	0.22%	85,660
Aug 8, 2024	36.03	36.15	36.03	36.11	35.65	1.29%	37,713
Aug 7, 2024	36.02	36.13	35.65	35.65	35.20	0.17%	133,733
Aug 6, 2024	35.27	35.69	35.27	35.59	35.14	0.48%	19,496
Aug 5, 2024	35.24	35.59	35.24	35.42	34.97	-2.10%	37,904
Aug 2, 2024	35.97	36.20	35.87	36.18	35.72	0.78%	35,153
Aug 1, 2024	36.15	36.29	35.80	35.90	35.45	-1.54%	27,043
Jul 31, 2024	36.51	36.58	36.35	36.46	36.00	1.02%	35,946
Jul 30, 2024	35.99	36.10	35.97	36.09	35.63	0.34%	30,868
Jul 29, 2024	36.02	36.02	35.85	35.97	35.51	-0.36%	14,761
Jul 26, 2024	35.98	36.10	35.96	36.10	35.64	1.09%	22,207
Jul 25, 2024	35.64	35.95	35.64	35.71	35.26	0.25%	77,143
Jul 24, 2024	35.75	35.80	35.58	35.62	35.17	-0.17%	50,647
Jul 23, 2024	35.70	35.77	35.66	35.68	35.23	-0.42%	25,063
Jul 22, 2024	35.80	35.87	35.72	35.83	35.38	0.70%	25,096
Jul 19, 2024	35.59	35.63	35.51	35.58	35.13	-0.25%	18,725
Jul 18, 2024	35.96	36.00	35.66	35.67	35.22	-0.54%	17,889
Jul 17, 2024	35.68	35.91	35.68	35.87	35.41	0.62%	27,507
Jul 16, 2024	35.39	35.65	35.39	35.65	35.19	0.46%	22,581
Jul 15, 2024	35.68	35.68	35.48	35.48	35.03	-0.70%	15,336
Jul 12, 2024	35.70	35.82	35.69	35.73	35.28	0.59%	17,999
Jul 11, 2024	35.48	35.59	35.48	35.52	35.07	1.09%	59,805
Jul 10, 2024	34.97	35.14	34.97	35.14	34.69	1.25%	101,903
Jul 9, 2024	34.73	34.78	34.63	34.71	34.27	0.06%	129,522
Jul 8, 2024	34.82	34.85	34.69	34.69	34.25	-0.37%	26,209
Jul 5, 2024	34.82	34.89	34.67	34.82	34.37	0.53%	12,287

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.