SPDR S&P International Dividend ETF (DWX)
37.37
-1.69 (-4.33%)
At close: Apr 04, 2025, 3:59 PM
37.40
0.07%
After-hours: Apr 04, 2025, 04:15 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 38.42 | 38.68 | 37.37 | 37.47 | -1.59 | -4.07% | 50,406 |
| Apr 3, 2025 | 38.96 | 39.40 | 38.96 | 39.06 | 0.49 | 1.27% | 64,619 |
| Apr 2, 2025 | 38.38 | 38.57 | 38.37 | 38.57 | 0.06 | 0.16% | 173,835 |
| Apr 1, 2025 | 38.42 | 38.55 | 38.30 | 38.51 | 0.15 | 0.39% | 41,700 |
| Mar 31, 2025 | 38.29 | 38.42 | 38.23 | 38.36 | -0.15 | -0.39% | 98,623 |
| Mar 28, 2025 | 38.45 | 38.58 | 38.44 | 38.51 | 0.18 | 0.47% | 11,831 |
| Mar 27, 2025 | 38.32 | 38.46 | 38.32 | 38.33 | 0.02 | 0.05% | 23,800 |
| Mar 26, 2025 | 38.20 | 38.33 | 38.11 | 38.31 | 0.03 | 0.08% | 363,700 |
| Mar 25, 2025 | 38.29 | 38.32 | 38.21 | 38.28 | 0.21 | 0.55% | 21,000 |
| Mar 24, 2025 | 38.15 | 38.19 | 37.96 | 38.07 | -0.20 | -0.52% | 21,800 |
| Mar 21, 2025 | 38.32 | 38.36 | 38.26 | 38.27 | -0.09 | -0.23% | 18,800 |
| Mar 20, 2025 | 38.20 | 38.40 | 38.20 | 38.36 | -0.06 | -0.16% | 28,321 |
| Mar 19, 2025 | 38.36 | 38.51 | 38.25 | 38.42 | 0.06 | 0.16% | 20,800 |
| Mar 18, 2025 | 38.33 | 38.39 | 38.27 | 38.36 | -0.07 | -0.18% | 22,500 |
| Mar 17, 2025 | 38.16 | 38.43 | 38.16 | 38.43 | 0.42 | 1.10% | 12,200 |
| Mar 14, 2025 | 37.85 | 38.05 | 37.80 | 38.01 | 0.13 | 0.34% | 45,202 |
| Mar 13, 2025 | 37.87 | 37.89 | 37.75 | 37.88 | 0.05 | 0.13% | 24,600 |
| Mar 12, 2025 | 37.72 | 37.86 | 37.56 | 37.83 | 0.10 | 0.27% | 26,400 |
| Mar 11, 2025 | 37.93 | 37.93 | 37.59 | 37.73 | -0.09 | -0.24% | 45,600 |
| Mar 10, 2025 | 37.85 | 37.97 | 37.63 | 37.82 | -0.04 | -0.11% | 21,005 |
| Mar 7, 2025 | 37.62 | 37.89 | 37.62 | 37.86 | 0.41 | 1.09% | 11,117 |
| Mar 6, 2025 | 37.42 | 37.67 | 37.37 | 37.45 | -0.12 | -0.32% | 36,120 |
| Mar 5, 2025 | 37.41 | 37.64 | 37.37 | 37.57 | 0.24 | 0.64% | 38,500 |
| Mar 4, 2025 | 37.15 | 37.53 | 37.04 | 37.33 | 0.15 | 0.40% | 23,500 |
| Mar 3, 2025 | 37.20 | 37.33 | 36.97 | 37.18 | 0.36 | 0.98% | 31,100 |
| Feb 28, 2025 | 36.75 | 36.91 | 36.66 | 36.82 | 0.05 | 0.14% | 20,700 |
| Feb 27, 2025 | 36.94 | 36.94 | 36.76 | 36.77 | -0.15 | -0.41% | 11,300 |
| Feb 26, 2025 | 36.93 | 37.10 | 36.84 | 36.92 | -0.04 | -0.11% | 28,931 |
| Feb 25, 2025 | 37.01 | 37.03 | 36.89 | 36.96 | 0.36 | 0.98% | 11,100 |
| Feb 24, 2025 | 36.70 | 36.81 | 36.60 | 36.60 | 0.10 | 0.27% | 22,800 |
| Feb 21, 2025 | 36.55 | 36.57 | 36.41 | 36.50 | -0.05 | -0.14% | 34,707 |
| Feb 20, 2025 | 36.46 | 36.56 | 36.38 | 36.55 | 0.24 | 0.66% | 12,727 |
| Feb 19, 2025 | 36.26 | 36.40 | 36.24 | 36.31 | -0.09 | -0.25% | 17,000 |
| Feb 18, 2025 | 36.39 | 36.50 | 36.36 | 36.40 | -0.01 | -0.03% | 19,049 |
| Feb 14, 2025 | 36.51 | 36.60 | 36.41 | 36.41 | -0.02 | -0.05% | 15,145 |
| Feb 13, 2025 | 36.22 | 36.43 | 36.22 | 36.43 | 0.42 | 1.17% | 15,911 |
| Feb 12, 2025 | 35.86 | 36.09 | 35.81 | 36.01 | -0.08 | -0.22% | 115,812 |
| Feb 11, 2025 | 35.93 | 36.15 | 35.93 | 36.09 | 0.10 | 0.28% | 23,800 |
| Feb 10, 2025 | 36.00 | 36.01 | 35.96 | 35.99 | 0.13 | 0.36% | 17,900 |
| Feb 7, 2025 | 36.03 | 36.03 | 35.84 | 35.86 | -0.13 | -0.36% | 24,311 |
| Feb 6, 2025 | 36.12 | 36.12 | 35.93 | 35.99 | -0.06 | -0.17% | 32,500 |
| Feb 5, 2025 | 35.98 | 36.16 | 35.98 | 36.05 | 0.24 | 0.67% | 25,400 |
| Feb 4, 2025 | 35.60 | 35.81 | 35.60 | 35.81 | 0.33 | 0.93% | 23,100 |
| Feb 3, 2025 | 35.35 | 35.66 | 35.30 | 35.48 | -0.16 | -0.45% | 26,700 |
| Jan 31, 2025 | 35.91 | 35.96 | 35.63 | 35.64 | -0.38 | -1.05% | 11,615 |
| Jan 30, 2025 | 36.01 | 36.12 | 35.85 | 36.02 | 0.31 | 0.87% | 22,509 |
| Jan 29, 2025 | 35.72 | 35.81 | 35.62 | 35.71 | 0.02 | 0.06% | 19,423 |
| Jan 28, 2025 | 35.83 | 35.85 | 35.64 | 35.69 | -0.05 | -0.14% | 21,100 |
| Jan 27, 2025 | 35.57 | 35.74 | 35.57 | 35.74 | 0.36 | 1.02% | 24,138 |
| Jan 24, 2025 | 35.35 | 35.45 | 35.30 | 35.38 | 0.08 | 0.23% | 23,000 |