State Street SPDR S&P International Dividend ETF (DWX)
NYSEARCA: DWX · Real-Time Price · USD
46.05
+0.06 (0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
46.05
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
DWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.99 | 46.15 | 45.99 | 46.05 | 46.05 | 0.12% | 10,541 |
| Apr 27, 2026 | 46.16 | 46.16 | 46.00 | 46.00 | 45.99 | -0.34% | 8,490 |
| Apr 24, 2026 | 46.13 | 46.33 | 46.08 | 46.15 | 46.15 | 0.07% | 9,972 |
| Apr 23, 2026 | 46.35 | 46.45 | 45.88 | 46.12 | 46.12 | -0.41% | 16,978 |
| Apr 22, 2026 | 46.43 | 46.49 | 46.20 | 46.31 | 46.31 | 0.14% | 18,775 |
| Apr 21, 2026 | 46.75 | 46.75 | 46.23 | 46.24 | 46.24 | -1.60% | 7,892 |
| Apr 20, 2026 | 47.00 | 47.07 | 46.87 | 47.00 | 47.00 | -0.32% | 21,020 |
| Apr 17, 2026 | 47.21 | 47.35 | 47.15 | 47.15 | 47.15 | 0.38% | 9,927 |
| Apr 16, 2026 | 47.05 | 47.05 | 46.88 | 46.97 | 46.97 | 0.20% | 12,271 |
| Apr 15, 2026 | 46.93 | 46.95 | 46.85 | 46.87 | 46.87 | -0.31% | 13,014 |
| Apr 14, 2026 | 46.90 | 47.06 | 46.83 | 47.01 | 47.01 | 0.24% | 8,341 |
| Apr 13, 2026 | 46.54 | 46.90 | 46.41 | 46.90 | 46.90 | 0.04% | 11,000 |
| Apr 10, 2026 | 47.05 | 47.07 | 46.70 | 46.88 | 46.88 | 0.02% | 60,338 |
| Apr 9, 2026 | 46.74 | 47.08 | 46.66 | 46.87 | 46.87 | -0.19% | 10,221 |
| Apr 8, 2026 | 47.10 | 47.10 | 46.73 | 46.96 | 46.96 | 2.24% | 18,914 |
| Apr 7, 2026 | 45.70 | 46.08 | 45.70 | 45.93 | 45.93 | -0.30% | 10,058 |
| Apr 6, 2026 | 45.99 | 46.16 | 45.94 | 46.07 | 46.07 | 0.16% | 13,572 |
| Apr 2, 2026 | 45.49 | 46.00 | 45.49 | 46.00 | 46.00 | 0.48% | 11,100 |
| Apr 1, 2026 | 45.95 | 46.00 | 45.75 | 45.77 | 45.77 | 0.38% | 8,863 |
| Mar 31, 2026 | 45.21 | 45.60 | 45.06 | 45.60 | 45.60 | 1.94% | 14,401 |
| Mar 30, 2026 | 44.94 | 45.00 | 44.63 | 44.74 | 44.74 | 0.48% | 9,772 |
| Mar 27, 2026 | 44.72 | 44.84 | 44.43 | 44.52 | 44.52 | -0.38% | 15,187 |
| Mar 26, 2026 | 44.95 | 45.17 | 44.69 | 44.69 | 44.69 | -1.06% | 5,850 |
| Mar 25, 2026 | 45.24 | 45.33 | 44.95 | 45.17 | 45.17 | 0.88% | 14,429 |
| Mar 24, 2026 | 44.55 | 45.02 | 44.55 | 44.77 | 44.77 | -0.33% | 13,632 |
| Mar 23, 2026 | 44.86 | 45.23 | 44.58 | 44.92 | 44.92 | 0.94% | 26,839 |
| Mar 20, 2026 | 45.37 | 45.37 | 44.39 | 44.50 | 44.28 | -2.23% | 35,908 |
| Mar 19, 2026 | 45.01 | 45.69 | 45.01 | 45.52 | 45.30 | 0.39% | 18,999 |
| Mar 18, 2026 | 45.81 | 45.82 | 45.34 | 45.34 | 45.12 | -1.68% | 19,633 |
| Mar 17, 2026 | 46.23 | 46.27 | 46.12 | 46.12 | 45.89 | 0.62% | 7,519 |
| Mar 16, 2026 | 45.70 | 45.99 | 45.67 | 45.83 | 45.61 | 1.46% | 11,059 |
| Mar 13, 2026 | 45.65 | 45.65 | 45.15 | 45.17 | 44.95 | -0.42% | 17,903 |
| Mar 12, 2026 | 45.57 | 45.57 | 45.34 | 45.36 | 45.14 | -1.37% | 23,091 |
| Mar 11, 2026 | 45.88 | 46.04 | 45.77 | 45.99 | 45.77 | -0.12% | 33,424 |
| Mar 10, 2026 | 46.27 | 46.58 | 46.02 | 46.05 | 45.82 | -0.10% | 18,221 |
| Mar 9, 2026 | 45.60 | 46.26 | 45.33 | 46.09 | 45.87 | 0.30% | 34,375 |
| Mar 6, 2026 | 45.54 | 46.05 | 45.40 | 45.95 | 45.73 | -0.15% | 50,799 |
| Mar 5, 2026 | 46.29 | 46.72 | 45.71 | 46.02 | 45.80 | -1.81% | 33,939 |
| Mar 4, 2026 | 46.73 | 46.87 | 46.55 | 46.87 | 46.64 | 0.42% | 23,216 |
| Mar 3, 2026 | 46.39 | 46.79 | 46.00 | 46.67 | 46.44 | -2.59% | 21,069 |
| Mar 2, 2026 | 47.78 | 48.04 | 47.77 | 47.91 | 47.68 | -1.58% | 19,240 |
| Feb 27, 2026 | 48.66 | 48.84 | 48.62 | 48.68 | 48.44 | 0.13% | 28,689 |
| Feb 26, 2026 | 48.60 | 48.64 | 48.41 | 48.62 | 48.38 | -0.06% | 23,445 |
| Feb 25, 2026 | 48.53 | 48.66 | 48.40 | 48.65 | 48.41 | 0.59% | 15,891 |
| Feb 24, 2026 | 48.29 | 48.46 | 48.29 | 48.36 | 48.13 | 0.42% | 49,025 |
| Feb 23, 2026 | 48.14 | 48.24 | 48.04 | 48.16 | 47.93 | 0.19% | 11,486 |
| Feb 20, 2026 | 47.72 | 48.11 | 47.72 | 48.07 | 47.84 | 0.38% | 21,279 |
| Feb 19, 2026 | 47.68 | 47.89 | 47.64 | 47.89 | 47.66 | 0.14% | 16,641 |
| Feb 18, 2026 | 48.07 | 48.08 | 47.75 | 47.82 | 47.59 | -0.64% | 22,409 |
| Feb 17, 2026 | 48.02 | 48.13 | 47.76 | 48.13 | 47.90 | -0.16% | 24,873 |