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 (%)
Sep 27, 2013 38.69 38.69 38.69 38.69 164 +0.04(+0.11%)
Sep 26, 2013 38.89 39.01 38.65 38.65 4,355 -0.15(-0.38%)
Sep 25, 2013 38.70 38.85 38.67 38.79 56,450 +0.03(+0.08%)
Sep 24, 2013 38.92 38.92 38.76 38.76 27,753 -0.08(-0.20%)
Sep 20, 2013 38.84 38.84 38.84 38.84 3,941 -0.11(-0.28%)
Sep 19, 2013 39.19 39.19 38.95 38.95 993 -0.14(-0.37%)
Sep 18, 2013 38.29 39.10 38.22 39.10 2,318 +0.72(+1.89%)
Sep 17, 2013 38.37 38.37 38.34 38.37 703 +0.11(+0.29%)
Sep 16, 2013 37.89 38.35 38.26 38.26 3,450 +0.37(+0.97%)
Sep 13, 2013 37.79 37.94 37.78 37.89 5,331 +0.01(+0.03%)
Sep 12, 2013 37.89 37.93 37.80 37.88 35,767 -0.07(-0.17%)
Sep 11, 2013 37.80 37.98 37.80 37.95 4,156 +0.18(+0.46%)
Sep 10, 2013 37.55 37.77 37.55 37.77 1,556 +0.24(+0.63%)
Sep 09, 2013 37.38 37.56 37.35 37.54 3,338 +0.22(+0.60%)
Sep 06, 2013 37.24 37.32 36.86 37.32 5,969 +0.38(+1.03%)
Sep 05, 2013 36.93 36.93 36.93 36.93 165 +0.04(+0.10%)
Sep 04, 2013 36.72 36.90 36.72 36.90 2,136 +0.39(+1.06%)
Sep 03, 2013 36.80 36.80 36.47 36.51 1,258 +0.31(+0.85%)
Aug 30, 2013 36.40 36.44 36.20 36.20 6,706 -0.28(-0.76%)
Aug 29, 2013 36.55 36.55 36.45 36.48 1,159 -0.01(-0.02%)
Aug 28, 2013 36.49 36.52 36.43 36.49 2,897 +0.06(+0.17%)
Aug 27, 2013 36.63 36.63 36.40 36.43 3,146 -0.60(-1.63%)
Aug 26, 2013 37.04 37.04 36.98 37.03 4,379 -0.16(-0.42%)
Aug 23, 2013 37.08 37.19 36.96 37.19 32,230 +0.23(+0.62%)
Aug 22, 2013 36.89 37.07 36.89 36.96 7,390 +0.18(+0.49%)
Aug 21, 2013 36.93 36.93 36.46 36.78 6,535 -0.25(-0.67%)
Aug 20, 2013 36.88 37.11 36.88 37.03 1,324 -0.07(-0.18%)
Aug 19, 2013 37.07 37.09 37.07 37.09 351 -0.16(-0.44%)
Aug 15, 2013 37.22 37.25 37.25 37.25 5,133 -0.28(-0.74%)
Aug 14, 2013 37.48 37.53 37.48 37.53 932 -0.05(-0.14%)
Aug 13, 2013 37.43 37.59 37.43 37.59 596 +0.15(+0.40%)
Aug 12, 2013 37.49 37.58 37.41 37.44 5,075 -0.21(-0.56%)
Aug 08, 2013 37.45 37.65 37.65 37.65 1,324 +0.41(+1.10%)
Aug 07, 2013 37.25 37.25 37.17 37.24 1,490 -0.04(-0.10%)
Aug 06, 2013 37.24 37.27 37.15 37.27 1,718 -0.03(-0.07%)
Aug 05, 2013 37.32 38.18 37.29 37.30 2,318 -0.06(-0.17%)
Aug 02, 2013 37.31 37.36 37.21 37.36 827 +0.07(+0.19%)
Aug 01, 2013 37.32 37.32 37.28 37.29 496 +0.17(+0.46%)
Jul 31, 2013 36.88 37.16 36.47 37.12 4,894 +0.07(+0.20%)
Jul 30, 2013 37.17 37.17 36.89 37.05 3,821 -0.07(-0.20%)
Jul 29, 2013 37.41 37.41 37.04 37.12 4,119 -0.09(-0.24%)
Jul 26, 2013 37.15 37.21 36.93 37.21 1,760 -0.03(-0.08%)
Jul 25, 2013 36.99 37.24 36.96 37.24 1,821 +0.22(+0.60%)
Jul 24, 2013 37.34 37.34 37.02 37.02 6,297 -0.24(-0.65%)
Jul 23, 2013 37.21 37.28 37.18 37.26 28,875 +0.15(+0.39%)
Jul 22, 2013 36.93 37.12 36.93 37.12 5,984 +0.21(+0.57%)
Jul 19, 2013 36.84 36.90 36.84 36.90 1,159 +0.01(+0.03%)
Jul 18, 2013 36.69 36.96 36.69 36.89 6,504 +0.32(+0.87%)
Jul 17, 2013 36.58 36.58 36.58 36.58 662 +0.15(+0.41%)
Jul 16, 2013 36.37 36.46 36.33 36.43 23,093 +0.22(+0.60%)
Jul 12, 2013 36.25 36.21 36.21 36.21 1,159 -0.16(-0.43%)
Jul 11, 2013 36.26 36.37 36.20 36.37 2,331 +0.69(+1.93%)
Jul 10, 2013 35.58 35.68 35.58 35.68 988 -0.02(-0.05%)
Jul 09, 2013 35.69 35.70 35.44 35.70 496 +0.25(+0.72%)
Jul 08, 2013 35.44 35.54 35.35 35.44 2,318 +0.34(+0.96%)
Jul 03, 2013 35.10 35.10 35.10 35.10 0 +0.00(+0.00%)
Jul 02, 2013 35.33 35.34 35.03 35.10 3,381 -0.18(-0.51%)
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.