SPDR S&P International Dividend ETF (DWX)
NYSEARCA: DWX · Real-Time Price · USD
38.34
-0.18 (-0.46%)
Mar 31, 2025, 3:23 PM EDT - Market open
DWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 38.39 | 38.39 | 38.30 | 38.34 | - | -0.46% | 89,731 |
| 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 |
| Mar 19, 2025 | 38.36 | 38.51 | 38.25 | 38.42 | 38.21 | 0.16% | 20,799 |
| Mar 18, 2025 | 38.33 | 38.39 | 38.27 | 38.36 | 38.15 | -0.18% | 22,477 |
| Mar 17, 2025 | 38.16 | 38.43 | 38.16 | 38.43 | 38.22 | 1.10% | 12,161 |
| Mar 14, 2025 | 37.85 | 38.05 | 37.80 | 38.01 | 37.80 | 0.34% | 45,202 |
| Mar 13, 2025 | 37.87 | 37.89 | 37.75 | 37.88 | 37.67 | 0.13% | 24,553 |
| Mar 12, 2025 | 37.72 | 37.86 | 37.56 | 37.83 | 37.62 | 0.27% | 26,374 |
| Mar 11, 2025 | 37.93 | 37.93 | 37.59 | 37.73 | 37.52 | -0.24% | 45,597 |
| Mar 10, 2025 | 37.85 | 37.97 | 37.63 | 37.82 | 37.61 | -0.11% | 21,005 |
| Mar 7, 2025 | 37.62 | 37.89 | 37.62 | 37.86 | 37.65 | 1.09% | 11,117 |
| Mar 6, 2025 | 37.42 | 37.67 | 37.37 | 37.45 | 37.24 | -0.32% | 36,120 |
| Mar 5, 2025 | 37.41 | 37.64 | 37.37 | 37.57 | 37.36 | 0.64% | 38,488 |
| Mar 4, 2025 | 37.15 | 37.53 | 37.04 | 37.33 | 37.12 | 0.40% | 23,463 |
| Mar 3, 2025 | 37.20 | 37.33 | 36.97 | 37.18 | 36.97 | 0.97% | 31,094 |
| Feb 28, 2025 | 36.75 | 36.91 | 36.66 | 36.82 | 36.62 | 0.15% | 20,652 |
| Feb 27, 2025 | 36.94 | 36.94 | 36.76 | 36.77 | 36.56 | -0.40% | 11,261 |
| Feb 26, 2025 | 36.93 | 37.10 | 36.84 | 36.92 | 36.71 | -0.11% | 28,931 |
| Feb 25, 2025 | 37.01 | 37.03 | 36.89 | 36.96 | 36.75 | 0.98% | 11,058 |
| Feb 24, 2025 | 36.70 | 36.81 | 36.60 | 36.60 | 36.40 | 0.29% | 22,768 |
| Feb 21, 2025 | 36.55 | 36.57 | 36.41 | 36.50 | 36.29 | -0.15% | 34,707 |
| Feb 20, 2025 | 36.46 | 36.56 | 36.38 | 36.55 | 36.35 | 0.66% | 12,727 |
| Feb 19, 2025 | 36.26 | 36.40 | 36.24 | 36.31 | 36.11 | -0.25% | 16,969 |
| Feb 18, 2025 | 36.39 | 36.50 | 36.36 | 36.40 | 36.20 | -0.04% | 19,049 |
| Feb 14, 2025 | 36.51 | 36.60 | 36.41 | 36.41 | 36.21 | -0.05% | 15,145 |
| Feb 13, 2025 | 36.22 | 36.43 | 36.22 | 36.43 | 36.23 | 1.17% | 15,911 |
| Feb 12, 2025 | 35.86 | 36.09 | 35.81 | 36.01 | 35.81 | -0.22% | 115,812 |
| Feb 11, 2025 | 35.93 | 36.15 | 35.93 | 36.09 | 35.89 | 0.28% | 23,773 |
| Feb 10, 2025 | 36.00 | 36.01 | 35.96 | 35.99 | 35.79 | 0.36% | 17,871 |
| Feb 7, 2025 | 36.03 | 36.03 | 35.84 | 35.86 | 35.66 | -0.35% | 24,311 |
| Feb 6, 2025 | 36.12 | 36.12 | 35.93 | 35.99 | 35.78 | -0.18% | 32,456 |
| Feb 5, 2025 | 35.98 | 36.16 | 35.98 | 36.05 | 35.85 | 0.67% | 25,382 |
| Feb 4, 2025 | 35.60 | 35.81 | 35.60 | 35.81 | 35.61 | 0.93% | 23,092 |
| Feb 3, 2025 | 35.35 | 35.66 | 35.30 | 35.48 | 35.28 | -0.44% | 26,682 |
| Jan 31, 2025 | 35.91 | 35.96 | 35.63 | 35.64 | 35.44 | -1.07% | 11,615 |
| Jan 30, 2025 | 36.01 | 36.12 | 35.85 | 36.02 | 35.82 | 0.87% | 22,509 |
| Jan 29, 2025 | 35.72 | 35.81 | 35.62 | 35.71 | 35.51 | 0.06% | 19,423 |
| Jan 28, 2025 | 35.83 | 35.85 | 35.64 | 35.69 | 35.49 | -0.14% | 21,073 |
| Jan 27, 2025 | 35.57 | 35.74 | 35.57 | 35.74 | 35.54 | 1.02% | 24,138 |
| Jan 24, 2025 | 35.36 | 35.45 | 35.30 | 35.38 | 35.18 | 0.23% | 22,979 |
| Jan 23, 2025 | 35.19 | 35.38 | 35.18 | 35.30 | 35.10 | 0.34% | 18,892 |
| Jan 22, 2025 | 35.33 | 35.33 | 35.16 | 35.18 | 34.98 | -0.65% | 47,831 |
| Jan 21, 2025 | 35.27 | 35.45 | 35.26 | 35.41 | 35.21 | 1.14% | 29,632 |
| Jan 17, 2025 | 35.00 | 35.17 | 34.99 | 35.01 | 34.82 | 0.23% | 17,263 |