S&P Global Dividend SPDR (NY: WDIV )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	54.37	54.54	54.37	54.53	22,750	+0.28(+0.52%)
Mar 30, 2023	54.30	54.34	54.13	54.25	14,608	+0.39(+0.73%)
Mar 29, 2023	53.75	53.85	53.68	53.85	9,665	+0.51(+0.97%)
Mar 28, 2023	53.16	53.62	53.14	53.34	45,414	+0.16(+0.30%)
Mar 27, 2023	53.08	53.22	53.00	53.18	12,757	+0.38(+0.72%)
Mar 24, 2023	52.36	52.82	52.19	52.80	12,268	+0.10(+0.19%)
Mar 23, 2023	53.25	53.39	52.58	52.70	47,095	+0.03(+0.06%)
Mar 22, 2023	53.24	53.43	52.66	52.67	16,361	-0.48(-0.91%)
Mar 21, 2023	53.23	53.33	52.94	53.16	7,714	+0.48(+0.91%)
Mar 20, 2023	52.35	52.83	52.35	52.68	16,776	+0.56(+1.07%)
Mar 17, 2023	52.49	52.49	51.97	52.12	14,060	-0.59(-1.12%)
Mar 16, 2023	51.91	52.75	51.86	52.71	20,087	+0.49(+0.93%)
Mar 15, 2023	52.14	52.24	51.65	52.22	136,604	-1.11(-2.08%)
Mar 14, 2023	53.50	53.59	53.09	53.33	21,785	+0.36(+0.68%)
Mar 13, 2023	52.87	53.42	52.80	52.97	16,922	-0.29(-0.54%)
Mar 10, 2023	53.90	53.91	53.11	53.25	33,824	-0.63(-1.17%)
Mar 09, 2023	54.63	54.63	53.84	53.88	14,306	-0.65(-1.20%)
Mar 08, 2023	54.41	54.61	54.38	54.53	11,791	+0.14(+0.25%)
Mar 07, 2023	55.22	55.22	54.35	54.40	28,461	-0.88(-1.59%)
Mar 06, 2023	55.52	55.61	55.20	55.28	10,702	-0.21(-0.37%)
Mar 03, 2023	55.15	55.58	55.06	55.49	17,903	+0.55(+1.00%)
Mar 02, 2023	54.62	55.00	54.62	54.94	19,202	+0.07(+0.13%)
Mar 01, 2023	54.86	54.99	54.71	54.86	14,408	+0.30(+0.56%)
Feb 28, 2023	54.78	54.85	54.56	54.56	18,193	-0.40(-0.74%)
Feb 27, 2023	55.09	55.24	54.90	54.96	13,178	+0.35(+0.64%)
Feb 24, 2023	54.50	54.66	54.30	54.62	28,677	-0.64(-1.17%)
Feb 23, 2023	55.36	55.47	54.90	55.26	17,651	+0.22(+0.40%)
Feb 22, 2023	55.36	55.36	54.99	55.04	12,666	-0.38(-0.69%)
Feb 21, 2023	55.91	55.91	55.39	55.42	30,974	-0.65(-1.15%)
Feb 17, 2023	55.74	56.10	55.65	56.07	27,408	+0.01(+0.01%)
Feb 16, 2023	55.79	56.36	55.76	56.06	12,519	-0.18(-0.31%)
Feb 15, 2023	55.80	56.24	55.78	56.24	20,726	-0.22(-0.39%)
Feb 14, 2023	56.26	56.69	56.09	56.46	16,711	-0.10(-0.18%)
Feb 13, 2023	56.06	56.56	56.06	56.56	11,578	+0.30(+0.53%)
Feb 10, 2023	56.17	56.26	56.03	56.26	17,836	+0.25(+0.44%)
Feb 09, 2023	56.78	56.81	55.94	56.02	27,247	-0.16(-0.29%)
Feb 08, 2023	56.43	56.49	56.13	56.18	13,122	-0.22(-0.38%)
Feb 07, 2023	55.99	56.49	55.83	56.40	34,164	+0.16(+0.29%)
Feb 06, 2023	56.41	56.41	56.02	56.23	19,163	-0.59(-1.04%)
Feb 03, 2023	56.89	57.18	56.74	56.82	15,590	-0.76(-1.32%)
Feb 02, 2023	57.43	57.82	57.37	57.58	20,174	+0.28(+0.50%)
Feb 01, 2023	56.97	57.45	56.58	57.30	20,153	+0.41(+0.72%)
Jan 31, 2023	56.50	56.89	56.34	56.89	26,483	+0.13(+0.23%)
Jan 30, 2023	56.89	57.11	56.76	56.76	37,142	-0.30(-0.53%)
Jan 27, 2023	56.96	57.19	56.89	57.06	26,696	-0.04(-0.07%)
Jan 26, 2023	57.15	57.15	56.79	57.10	81,851	-0.05(-0.08%)
Jan 25, 2023	56.77	57.14	56.72	57.14	20,194	+0.17(+0.31%)
Jan 24, 2023	56.72	57.06	56.72	56.97	23,622	+0.07(+0.13%)
Jan 23, 2023	56.67	57.03	56.59	56.89	16,753	+0.14(+0.25%)
Jan 20, 2023	56.32	56.76	56.15	56.75	21,067	+0.50(+0.90%)
Jan 19, 2023	56.18	56.32	56.01	56.25	8,596	+0.05(+0.10%)
Jan 18, 2023	57.02	57.02	56.19	56.19	16,251	-0.43(-0.77%)
Jan 17, 2023	56.66	56.77	56.49	56.63	7,976	+0.03(+0.06%)
Jan 13, 2023	56.14	56.64	56.12	56.60	19,295	+0.11(+0.20%)
Jan 12, 2023	56.21	56.58	55.88	56.48	158,380	+0.73(+1.30%)
Jan 11, 2023	55.53	55.76	55.42	55.76	26,072	+0.29(+0.51%)
Jan 10, 2023	55.32	55.47	55.08	55.47	16,274	+0.09(+0.17%)
Jan 09, 2023	55.56	55.77	55.34	55.38	24,128	-0.05(-0.09%)
Jan 06, 2023	54.67	55.48	54.48	55.42	52,469	+1.07(+1.98%)
Jan 05, 2023	54.49	54.50	54.25	54.35	35,702	-0.61(-1.12%)
Jan 04, 2023	54.81	55.11	54.63	54.97	15,838	+0.79(+1.46%)

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.