S&P Global Dividend SPDR (NY: WDIV )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	38.00	38.95	38.00	38.32	99,069	+0.09(+0.25%)
Mar 30, 2020	37.90	38.24	37.35	38.23	56,431	+0.25(+0.66%)
Mar 27, 2020	37.79	38.59	37.43	37.98	51,040	-1.37(-3.49%)
Mar 26, 2020	37.96	39.52	37.96	39.35	85,439	+1.75(+4.65%)
Mar 25, 2020	36.52	38.55	36.28	37.60	55,142	+1.85(+5.17%)
Mar 24, 2020	34.87	35.76	34.83	35.76	68,968	+2.93(+8.94%)
Mar 23, 2020	34.07	34.07	32.64	32.82	87,097	-1.55(-4.52%)
Mar 20, 2020	36.13	36.28	34.36	34.38	77,585	-0.64(-1.84%)
Mar 19, 2020	34.30	35.49	33.90	35.02	57,675	+0.23(+0.67%)
Mar 18, 2020	34.95	36.55	33.73	34.79	67,423	-2.56(-6.86%)
Mar 17, 2020	36.43	37.70	35.75	37.35	121,829	+1.07(+2.95%)
Mar 16, 2020	35.82	37.89	34.92	36.28	165,456	-5.00(-12.11%)
Mar 13, 2020	41.12	41.28	38.83	41.28	115,871	+0.66(+1.63%)
Mar 12, 2020	40.57	40.62	38.56	40.62	120,208	-3.53(-7.99%)
Mar 11, 2020	45.24	45.24	43.87	44.14	57,112	-2.46(-5.28%)
Mar 10, 2020	46.92	46.92	45.18	46.60	48,418	+1.11(+2.44%)
Mar 09, 2020	46.26	46.90	45.45	45.49	59,908	-4.41(-8.85%)
Mar 06, 2020	49.84	50.05	49.32	49.91	56,668	-0.79(-1.55%)
Mar 05, 2020	51.14	51.30	50.48	50.69	84,633	-1.56(-2.99%)
Mar 04, 2020	51.65	52.28	51.45	52.26	30,282	+1.36(+2.68%)
Mar 03, 2020	51.71	52.10	50.58	50.90	28,464	-0.50(-0.97%)
Mar 02, 2020	50.65	51.51	50.36	51.40	135,096	+0.70(+1.38%)
Feb 28, 2020	50.23	50.70	49.57	50.70	48,427	-0.67(-1.31%)
Feb 27, 2020	52.18	52.41	51.34	51.37	54,251	-1.68(-3.17%)
Feb 26, 2020	53.65	53.98	53.05	53.05	33,302	-0.32(-0.59%)
Feb 25, 2020	54.47	54.47	53.24	53.36	54,212	-1.13(-2.07%)
Feb 24, 2020	54.47	54.75	54.46	54.49	41,835	-1.73(-3.07%)
Feb 21, 2020	56.16	56.36	56.09	56.22	33,341	-0.21(-0.38%)
Feb 20, 2020	56.38	56.55	56.15	56.43	59,091	-0.13(-0.23%)
Feb 19, 2020	56.67	56.67	56.48	56.56	25,370	+0.06(+0.11%)
Feb 18, 2020	56.51	56.65	56.41	56.50	43,406	-0.28(-0.50%)
Feb 14, 2020	56.89	56.89	56.62	56.79	10,649	+0.15(+0.26%)
Feb 13, 2020	56.60	56.74	56.60	56.64	14,913	-0.28(-0.50%)
Feb 12, 2020	56.75	56.92	56.75	56.92	27,324	+0.36(+0.64%)
Feb 11, 2020	56.52	56.66	56.45	56.56	23,980	+0.35(+0.63%)
Feb 10, 2020	56.00	56.20	56.00	56.20	14,661	+0.28(+0.49%)
Feb 07, 2020	56.10	56.10	55.87	55.93	43,863	-0.46(-0.81%)
Feb 06, 2020	56.49	56.49	56.35	56.38	11,949	+0.14(+0.25%)
Feb 05, 2020	56.12	56.32	56.06	56.24	33,494	+0.55(+0.98%)
Feb 04, 2020	55.86	55.89	55.69	55.70	29,596	+0.46(+0.82%)
Feb 03, 2020	55.30	55.49	55.24	55.24	60,598	-0.11(-0.19%)
Jan 31, 2020	55.74	55.74	55.19	55.35	42,849	-0.74(-1.32%)
Jan 30, 2020	55.66	56.09	55.66	56.08	44,206	+0.21(+0.38%)
Jan 29, 2020	55.99	56.04	55.86	55.87	21,660	-0.13(-0.24%)
Jan 28, 2020	55.77	56.04	55.76	56.01	14,031	+0.54(+0.98%)
Jan 27, 2020	55.48	55.68	55.29	55.46	35,266	-0.99(-1.75%)
Jan 24, 2020	56.83	56.83	56.35	56.45	12,423	-0.24(-0.42%)
Jan 23, 2020	56.52	56.73	56.31	56.69	32,676	+0.01(+0.01%)
Jan 22, 2020	56.88	56.88	56.66	56.68	19,800	+0.06(+0.10%)
Jan 21, 2020	56.75	56.75	56.63	56.63	10,580	-0.31(-0.54%)
Jan 17, 2020	56.89	56.95	56.79	56.93	15,466	+0.16(+0.29%)
Jan 16, 2020	56.63	56.80	56.63	56.77	6,388	+0.34(+0.61%)
Jan 15, 2020	56.45	56.64	56.40	56.42	27,621	+0.02(+0.03%)
Jan 14, 2020	56.26	56.45	56.22	56.40	49,071	+0.11(+0.20%)
Jan 13, 2020	56.17	56.31	56.09	56.29	12,754	+0.33(+0.59%)
Jan 10, 2020	56.12	56.18	55.94	55.96	44,751	-0.16(-0.28%)
Jan 09, 2020	56.12	56.17	56.03	56.12	19,580	-0.02(-0.04%)
Jan 08, 2020	56.02	56.28	56.00	56.14	24,355	+0.08(+0.15%)
Jan 07, 2020	56.09	56.09	55.98	56.05	11,213	-0.21(-0.38%)
Jan 06, 2020	55.94	56.27	55.94	56.27	18,609	+0.19(+0.34%)
Jan 03, 2020	55.93	56.28	55.93	56.08	20,030	-0.39(-0.70%)

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.