Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr S&p Intern (DWX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 43.93 44.005 43.93 44.0027 1,326
15th Dec 2025 (Mon) 43.99 43.99 43.89 43.95 1,093
12th Dec 2025 (Fri) 43.72 43.72 43.58 43.69 664
11th Dec 2025 (Thu) 43.70 43.70 43.70 43.70 278
10th Dec 2025 (Wed) 43.31 43.56 43.31 43.556 492
9th Dec 2025 (Tue) 43.34 43.34 43.27 43.30 2,369
8th Dec 2025 (Mon) 43.26 43.26 43.191 43.2059 458
5th Dec 2025 (Fri) 43.59 43.59 43.59 43.64 100
4th Dec 2025 (Thu) 43.77 43.77 43.6296 43.6296 51
3rd Dec 2025 (Wed) 43.77 43.77 43.77 43.7514 111
2nd Dec 2025 (Tue) 43.56 43.5738 43.56 43.5738 0
1st Dec 2025 (Mon) 43.56 43.63 43.56 43.42 554
28th Nov 2025 (Fri) 43.60 43.7467 43.60 43.7467 37
27th Nov 2025 (Thu) 43.60 43.60 43.59 43.6381 174
26th Nov 2025 (Wed) 43.60 43.60 43.59 43.6381 170
25th Nov 2025 (Tue) 43.37 43.37 43.37 43.3191 1,816
24th Nov 2025 (Mon) 43.01 43.01 43.01 42.9901 1,212
21st Nov 2025 (Fri) 42.93 42.93 42.93 43.0612 1,591
20th Nov 2025 (Thu) 43.47 43.47 42.7562 42.7562 0
19th Nov 2025 (Wed) 43.47 43.47 42.7562 42.7562 231
18th Nov 2025 (Tue) 43.47 43.47 43.0341 43.0341 30
17th Nov 2025 (Mon) 43.47 43.47 43.19 43.2196 304
14th Nov 2025 (Fri) 43.51 43.51 43.51 43.51 30
13th Nov 2025 (Thu) 43.66 43.66 43.45 43.4613 319
12th Nov 2025 (Wed) 43.49 43.5912 43.49 43.5912 117
11th Nov 2025 (Tue) 43.49 43.49 43.49 43.4807 501
10th Nov 2025 (Mon) 42.75 43.2049 42.75 43.2049 9
7th Nov 2025 (Fri) 42.75 42.75 42.75 42.9675 162
6th Nov 2025 (Thu) 42.65 42.65 42.65 42.661 152
5th Nov 2025 (Wed) 42.48 42.6421 42.48 42.6421 0
4th Nov 2025 (Tue) 42.84 42.84 42.4502 42.4502 0
3rd Nov 2025 (Mon) 42.84 42.84 42.4502 42.4502 2
31st Oct 2025 (Fri) 42.84 42.84 42.5919 42.5919 22
30th Oct 2025 (Thu) 42.84 42.91 42.84 42.905 885
29th Oct 2025 (Wed) 43.21 43.21 42.92 42.8953 391
28th Oct 2025 (Tue) 43.49 43.52 43.49 43.4499 355
27th Oct 2025 (Mon) 43.43 43.47 43.43 43.47 72
24th Oct 2025 (Fri) 43.43 43.47 43.41 43.47 634
23rd Oct 2025 (Thu) 43.37 43.40 43.35 43.385 838
22nd Oct 2025 (Wed) 43.19 43.19 43.15 43.1618 367
21st Oct 2025 (Tue) 42.97 42.97 42.97 42.9557 340
20th Oct 2025 (Mon) 42.83 43.1519 42.83 43.1519 0
17th Oct 2025 (Fri) 42.83 42.83 42.83 42.9711 121
16th Oct 2025 (Thu) 42.63 42.65 42.63 42.6904 516
FTSE 100 Latest
Value9,684.79
Change-66.52