SPDR® S&P International Dividend

DWX
🏛️ usa →
42.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 42.53 42.76 42.53 42.76 0.0M
2025-09-25 42.39 42.39 42.23 42.33 0.0M
2025-09-24 42.63 42.69 42.60 42.64 0.0M
2025-09-23 42.92 43.00 42.89 42.95 0.0M
2025-09-22 42.75 42.80 42.66 42.77 0.0M
2025-09-19 43.22 43.28 43.16 43.19 0.0M
2025-09-18 43.33 43.41 43.27 43.36 0.0M
2025-09-17 43.70 43.88 43.63 43.64 0.0M
2025-09-16 43.68 43.74 43.61 43.70 0.0M
2025-09-15 43.64 43.67 43.60 43.65 0.0M
2025-09-12 43.54 43.59 43.47 43.57 0.0M
2025-09-11 43.37 43.64 43.37 43.63 0.0M
2025-09-10 43.35 43.36 43.24 43.24 0.0M
2025-09-09 43.32 43.34 43.26 43.30 0.0M
2025-09-08 43.29 43.38 43.14 43.38 0.0M
2025-09-05 43.24 43.30 43.05 43.07 0.0M
2025-09-04 42.76 42.86 42.74 42.80 0.0M
2025-09-03 42.64 42.78 42.60 42.78 0.0M
2025-09-02 42.62 42.85 42.59 42.73 0.0M
2025-08-29 42.97 43.07 42.97 43.06 0.0M
2025-08-28 43.06 43.18 43.01 43.18 0.0M
2025-08-27 42.78 43.03 42.77 42.99 0.0M
2025-08-26 42.90 42.90 42.80 42.86 0.0M
2025-08-25 43.29 43.37 43.00 43.03 0.0M
2025-08-22 43.18 43.68 43.18 43.63 0.0M
2025-08-21 43.20 43.33 43.11 43.14 0.0M
2025-08-20 43.30 43.47 43.30 43.42 0.0M
2025-08-19 43.07 43.21 43.01 43.08 0.0M
2025-08-18 42.98 42.98 42.86 42.86 0.0M
2025-08-15 43.00 43.04 42.89 43.01 0.0M
2025-08-14 42.74 42.94 42.71 42.90 0.0M
2025-08-13 42.92 43.00 42.89 43.00 0.0M
2025-08-12 42.50 42.73 42.50 42.68 0.0M
2025-08-11 42.41 42.48 42.36 42.39 0.1M
2025-08-08 42.46 42.48 42.41 42.42 0.0M
2025-08-07 42.45 42.46 42.26 42.42 0.0M
2025-08-06 42.22 42.25 42.07 42.23 0.0M
2025-08-05 41.95 42.00 41.81 41.97 0.0M
2025-08-04 41.82 41.92 41.79 41.91 0.0M
2025-08-01 41.42 41.71 41.42 41.64 0.1M
2025-07-31 41.21 41.31 41.12 41.19 0.0M
2025-07-30 41.53 41.72 41.36 41.47 0.0M
2025-07-29 41.54 41.65 41.51 41.62 0.0M
2025-07-28 41.74 41.74 41.48 41.55 0.0M
2025-07-25 41.95 42.07 41.87 42.07 0.0M
2025-07-24 42.17 42.27 42.12 42.13 0.0M
2025-07-23 42.18 42.40 42.18 42.37 0.0M
2025-07-22 41.96 42.28 41.96 42.28 0.0M
2025-07-21 41.85 41.95 41.76 41.84 0.0M
2025-07-18 41.76 41.81 41.58 41.60 0.0M
2025-07-17 41.56 41.68 41.56 41.63 0.0M
2025-07-16 41.57 41.79 41.49 41.70 0.0M
2025-07-15 41.88 41.88 41.46 41.46 0.0M
2025-07-14 41.87 41.99 41.87 41.93 0.0M
2025-07-11 41.79 41.82 41.70 41.73 0.0M
2025-07-10 41.81 41.95 41.80 41.94 0.0M
2025-07-09 42.00 42.05 41.92 42.05 0.0M
2025-07-08 41.77 41.92 41.76 41.92 0.0M
2025-07-07 42.09 42.13 41.83 41.87 0.0M
2025-07-03 42.33 42.40 42.31 42.37 0.0M
2025-07-02 42.34 42.45 42.25 42.45 0.0M
2025-07-01 42.36 42.48 42.33 42.46 0.0M
2025-06-30 41.99 42.20 41.96 42.15 0.0M
2025-06-27 42.03 42.10 41.82 42.02 0.0M
2025-06-26 41.97 42.05 41.95 42.05 0.0M
2025-06-25 41.64 41.64 41.44 41.63 0.0M
2025-06-24 41.70 41.84 41.63 41.77 0.0M
2025-06-23 41.07 41.59 41.07 41.59 0.0M
2025-06-20 42.10 42.10 41.90 41.92 0.0M
2025-06-18 42.13 42.27 42.04 42.13 0.0M
2025-06-17 42.20 42.20 41.91 42.00 0.0M
2025-06-16 42.44 42.54 42.23 42.23 0.0M
2025-06-13 42.21 42.37 42.17 42.31 0.0M
2025-06-12 42.36 42.47 42.34 42.47 0.0M
2025-06-11 42.00 42.08 41.95 41.95 0.0M
2025-06-10 42.06 42.06 41.87 41.91 0.1M
2025-06-09 41.92 42.03 41.82 41.89 0.0M
2025-06-06 41.95 41.97 41.86 41.92 0.0M
2025-06-05 42.16 42.16 41.98 42.04 0.0M
2025-06-04 42.02 42.18 41.99 41.99 0.0M
2025-06-03 42.07 42.50 41.97 41.98 0.0M
2025-06-02 42.02 42.31 42.01 42.26 0.1M
2025-05-30 41.86 41.97 41.76 41.92 0.1M
2025-05-29 41.72 41.87 41.62 41.76 0.0M
2025-05-28 41.64 41.73 41.58 41.61 0.1M
2025-05-27 42.00 42.02 41.90 41.90 0.0M
2025-05-23 41.53 41.95 41.53 41.95 0.0M
2025-05-22 41.46 41.62 41.35 41.52 0.1M
2025-05-21 41.59 41.83 41.53 41.53 0.5M
2025-05-20 41.23 41.46 41.23 41.38 0.0M
2025-05-19 40.99 41.19 40.99 41.14 0.0M
2025-05-16 40.82 40.93 40.75 40.88 0.0M
2025-05-15 40.57 40.78 40.54 40.78 0.1M
2025-05-14 40.55 40.56 40.14 40.20 0.9M
2025-05-13 40.41 40.47 40.27 40.38 0.1M
2025-05-12 40.70 40.70 40.49 40.56 0.1M
2025-05-09 41.30 41.33 41.17 41.21 0.0M
2025-05-08 41.40 41.40 41.02 41.02 0.0M
2025-05-07 41.56 41.70 41.46 41.55 0.0M
2025-05-06 41.54 41.81 41.54 41.79 0.0M
2025-05-05 41.75 41.75 41.55 41.56 0.0M
2025-05-02 41.25 41.33 41.07 41.21 0.0M
2025-05-01 40.89 40.89 40.62 40.72 0.0M
2025-04-30 40.88 41.14 40.75 40.96 0.1M
2025-04-29 40.79 40.96 40.79 40.90 0.0M
2025-04-28 40.47 40.82 40.45 40.82 0.0M
2025-04-25 40.37 40.37 40.16 40.26 0.0M
2025-04-24 40.36 40.51 40.24 40.50 0.0M
2025-04-23 40.57 40.57 40.19 40.35 0.1M
2025-04-22 40.61 40.88 40.60 40.69 0.1M
2025-04-21 40.32 40.44 40.06 40.26 0.3M
2025-04-17 39.92 40.29 39.92 40.15 0.0M
2025-04-16 39.80 40.05 39.78 39.80 0.1M
2025-04-15 39.35 39.55 39.30 39.37 0.0M
2025-04-14 38.99 39.32 38.79 39.25 0.1M
2025-04-11 38.34 38.93 38.34 38.90 0.0M
2025-04-10 37.72 38.00 37.38 37.84 0.0M
2025-04-09 36.66 38.07 36.47 37.71 0.2M
2025-04-08 37.41 37.41 36.27 36.50 0.0M
2025-04-07 36.16 37.18 36.13 36.45 0.0M
2025-04-04 38.42 38.68 37.37 37.47 0.1M
2025-04-03 38.96 39.40 38.96 39.06 0.1M
2025-04-02 38.38 38.57 38.37 38.57 0.2M
2025-04-01 38.42 38.55 38.30 38.51 0.0M
2025-03-31 38.29 38.42 38.23 38.36 0.1M
2025-03-28 38.45 38.58 38.44 38.51 0.0M
2025-03-27 38.32 38.46 38.32 38.33 0.0M
2025-03-26 38.20 38.33 38.11 38.31 0.4M
2025-03-25 38.29 38.32 38.21 38.28 0.0M
2025-03-24 38.15 38.19 37.96 38.07 0.0M
2025-03-21 38.32 38.36 38.26 38.27 0.0M
2025-03-20 38.20 38.40 38.20 38.36 0.0M
2025-03-19 38.36 38.51 38.25 38.42 0.0M
2025-03-18 38.33 38.39 38.27 38.36 0.0M
2025-03-17 38.16 38.43 38.16 38.43 0.0M
2025-03-14 37.85 38.05 37.80 38.01 0.0M
2025-03-13 37.87 37.89 37.75 37.88 0.0M
2025-03-12 37.72 37.86 37.56 37.83 0.0M
2025-03-11 37.93 37.93 37.59 37.73 0.0M
2025-03-10 37.85 37.97 37.63 37.82 0.0M
2025-03-07 37.62 37.89 37.62 37.86 0.0M
2025-03-06 37.42 37.67 37.37 37.45 0.0M
2025-03-05 37.41 37.64 37.37 37.57 0.0M
2025-03-04 37.15 37.53 37.04 37.33 0.0M
2025-03-03 37.20 37.33 36.97 37.18 0.0M
2025-02-28 36.75 36.91 36.66 36.82 0.0M
2025-02-27 36.94 36.94 36.76 36.77 0.0M
2025-02-26 36.93 37.10 36.84 36.92 0.0M
2025-02-25 37.01 37.03 36.89 36.96 0.0M
2025-02-24 36.70 36.81 36.60 36.60 0.0M
2025-02-21 36.55 36.57 36.41 36.50 0.0M
2025-02-20 36.46 36.56 36.38 36.55 0.0M
2025-02-19 36.26 36.40 36.24 36.31 0.0M
2025-02-18 36.39 36.50 36.36 36.40 0.0M
2025-02-14 36.51 36.60 36.41 36.41 0.0M
2025-02-13 36.22 36.43 36.22 36.43 0.0M
2025-02-12 35.86 36.09 35.81 36.01 0.1M
2025-02-11 35.93 36.15 35.93 36.09 0.0M
2025-02-10 36.00 36.01 35.96 35.99 0.0M
2025-02-07 36.03 36.03 35.84 35.86 0.0M
2025-02-06 36.12 36.12 35.93 35.99 0.0M
2025-02-05 35.98 36.16 35.98 36.05 0.0M
2025-02-04 35.60 35.81 35.60 35.81 0.0M
2025-02-03 35.35 35.66 35.30 35.48 0.0M
2025-01-31 35.91 35.96 35.63 35.64 0.0M
2025-01-30 36.01 36.12 35.85 36.02 0.0M
2025-01-29 35.72 35.81 35.62 35.71 0.0M
2025-01-28 35.83 35.85 35.64 35.69 0.0M
2025-01-27 35.57 35.74 35.57 35.74 0.0M
2025-01-24 35.36 35.45 35.30 35.38 0.0M
2025-01-23 35.19 35.38 35.18 35.30 0.0M
2025-01-22 35.33 35.33 35.16 35.18 0.0M
2025-01-21 35.27 35.45 35.26 35.41 0.0M
2025-01-17 35.00 35.17 34.99 35.01 0.0M
2025-01-16 34.73 34.98 34.73 34.93 0.0M
2025-01-15 34.94 34.94 34.67 34.78 0.0M
2025-01-14 34.47 34.58 34.36 34.58 0.0M
2025-01-13 34.31 34.42 34.29 34.41 0.2M
2025-01-10 34.49 34.62 34.26 34.34 0.1M
2025-01-08 34.70 34.89 34.61 34.89 0.1M
2025-01-07 35.22 35.25 35.03 35.04 0.0M
2025-01-06 35.19 35.21 35.05 35.07 0.0M
2025-01-03 35.03 35.09 34.93 35.01 0.0M
2025-01-02 35.01 35.05 34.78 34.85 0.0M