Skip to main content

S&P Global Dividend SPDR (NY: WDIV )

58.61 -0.45 (-0.76%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 43.13 43.20 42.87 43.12 20,286 -0.12(-0.29%)
Oct 29, 2020 42.91 43.36 42.91 43.25 20,441 +0.20(+0.46%)
Oct 28, 2020 43.47 43.50 43.02 43.05 19,946 -1.31(-2.95%)
Oct 27, 2020 44.80 44.80 44.36 44.36 17,834 -0.44(-0.98%)
Oct 26, 2020 45.08 45.08 44.59 44.80 18,444 -0.72(-1.58%)
Oct 23, 2020 45.48 45.52 45.31 45.52 11,592 +0.27(+0.60%)
Oct 22, 2020 44.96 45.25 44.83 45.24 14,692 +0.31(+0.68%)
Oct 21, 2020 44.97 45.12 44.94 44.94 12,601 -0.10(-0.22%)
Oct 20, 2020 45.03 45.20 44.98 45.03 19,429 +0.21(+0.47%)
Oct 19, 2020 45.28 45.37 44.79 44.83 34,078 -0.33(-0.72%)
Oct 16, 2020 45.22 45.32 45.15 45.15 10,505 -0.05(-0.11%)
Oct 15, 2020 44.71 45.20 44.71 45.20 10,754 -0.13(-0.29%)
Oct 14, 2020 45.52 45.61 45.25 45.33 15,709 -0.02(-0.04%)
Oct 13, 2020 45.57 45.57 45.30 45.35 14,074 -0.46(-0.99%)
Oct 12, 2020 45.71 45.88 45.65 45.81 10,979 +0.24(+0.52%)
Oct 09, 2020 45.75 45.79 45.51 45.57 25,840 -0.05(-0.10%)
Oct 08, 2020 45.42 45.67 45.42 45.61 38,472 +0.37(+0.82%)
Oct 07, 2020 45.18 45.24 45.03 45.24 208,138 +0.48(+1.07%)
Oct 06, 2020 45.18 45.35 44.75 44.76 274,923 -0.35(-0.77%)
Oct 05, 2020 44.86 45.11 44.80 45.11 243,346 +0.65(+1.46%)
Oct 02, 2020 43.88 44.56 43.88 44.46 206,483 +0.16(+0.36%)
Oct 01, 2020 44.29 44.31 44.02 44.30 230,385 +0.28(+0.63%)
Sep 30, 2020 44.21 44.33 43.86 44.02 211,609 +0.08(+0.19%)
Sep 29, 2020 44.13 44.14 43.74 43.94 15,768 -0.31(-0.70%)
Sep 28, 2020 43.98 44.32 43.98 44.25 31,823 +0.75(+1.71%)
Sep 25, 2020 43.16 43.63 42.99 43.50 11,954 +0.08(+0.19%)
Sep 24, 2020 43.30 43.83 43.07 43.42 24,362 +0.08(+0.19%)
Sep 23, 2020 44.14 44.14 43.31 43.34 17,418 -0.73(-1.65%)
Sep 22, 2020 44.11 44.23 43.85 44.07 14,179 -0.04(-0.09%)
Sep 21, 2020 44.17 44.17 43.80 44.11 42,403 -1.02(-2.27%)
Sep 18, 2020 45.39 45.40 45.03 45.13 22,367 -0.57(-1.25%)
Sep 17, 2020 45.49 45.70 45.42 45.70 16,815 +0.04(+0.09%)
Sep 16, 2020 45.69 45.98 45.66 45.66 17,005 +0.02(+0.04%)
Sep 15, 2020 45.73 45.84 45.61 45.64 19,226 +0.15(+0.33%)
Sep 14, 2020 45.53 45.59 45.42 45.49 11,521 +0.27(+0.60%)
Sep 11, 2020 45.31 45.37 44.97 45.22 9,289 +0.14(+0.31%)
Sep 10, 2020 45.80 45.80 45.05 45.08 22,866 -0.61(-1.35%)
Sep 09, 2020 45.69 45.81 45.52 45.70 22,791 +0.72(+1.60%)
Sep 08, 2020 45.03 45.27 44.95 44.98 15,950 -0.56(-1.22%)
Sep 04, 2020 45.65 45.65 45.07 45.53 15,278 +0.09(+0.19%)
Sep 03, 2020 46.02 46.16 45.31 45.45 21,345 -0.63(-1.38%)
Sep 02, 2020 45.72 46.09 45.72 46.08 23,994 +0.53(+1.16%)
Sep 01, 2020 45.42 45.65 45.42 45.55 14,071 -0.17(-0.38%)
Aug 31, 2020 46.13 46.13 45.73 45.73 18,291 -0.57(-1.22%)
Aug 28, 2020 46.36 46.36 46.09 46.29 11,611 +0.36(+0.79%)
Aug 27, 2020 46.04 46.04 45.80 45.93 6,583 -0.23(-0.50%)
Aug 26, 2020 46.07 46.16 46.02 46.16 23,202 -0.03(-0.07%)
Aug 25, 2020 46.32 46.34 45.94 46.19 25,604 +0.22(+0.48%)
Aug 24, 2020 45.91 45.97 45.74 45.97 15,152 +0.51(+1.13%)
Aug 21, 2020 45.32 45.46 45.30 45.46 28,478 -0.21(-0.46%)
Aug 20, 2020 45.41 45.73 45.40 45.67 101,288 -0.10(-0.21%)
Aug 19, 2020 46.12 46.19 45.75 45.77 88,491 -0.32(-0.68%)
Aug 18, 2020 46.23 46.28 46.00 46.08 26,368 -0.16(-0.34%)
Aug 17, 2020 46.30 46.30 46.21 46.24 20,743 +0.09(+0.20%)
Aug 14, 2020 46.06 46.28 46.06 46.15 27,501 -0.26(-0.56%)
Aug 13, 2020 46.59 46.71 46.27 46.41 29,807 -0.44(-0.94%)
Aug 12, 2020 46.95 47.04 46.77 46.84 57,187 +0.85(+1.85%)
Aug 11, 2020 46.43 46.54 45.99 45.99 43,382 +0.37(+0.81%)
Aug 10, 2020 45.27 45.62 45.27 45.62 23,223 +0.56(+1.25%)
Aug 07, 2020 44.68 45.06 44.65 45.06 25,300 +0.18(+0.40%)
Aug 06, 2020 44.74 44.90 44.63 44.88 21,128 +0.13(+0.29%)
Aug 05, 2020 44.86 44.93 44.71 44.75 21,833 +0.44(+0.99%)
Aug 04, 2020 43.87 44.34 43.87 44.31 15,755 +0.55(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.