State Street SPDR S&P International Dividend ETF DWX
47.82 USD +0.25 (+0.54%)
Regular-session close
47.82 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
47.66 Day range 47.82
42.35 52-week range 48.68
- YTD
- +8.83%
- 1 year
- +10.03%
DWX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.66 | 47.82 | 47.66 | 47.82 | +0.25 | +0.53% | 12,875 |
| Nov 12, 2026 | 47.67 | 47.81 | 47.50 | 47.57 | +0.22 | +0.46% | 28,600 |
| Nov 11, 2026 | 47.22 | 47.36 | 47.08 | 47.35 | -0.22 | -0.46% | 13,100 |
| Nov 10, 2026 | 47.67 | 47.73 | 47.41 | 47.57 | -0.31 | -0.65% | 247,700 |
| Nov 9, 2026 | 47.57 | 47.96 | 47.56 | 47.88 | +0.69 | +1.46% | 15,300 |
| Nov 6, 2026 | 47.05 | 47.35 | 47.05 | 47.19 | -0.46 | -0.97% | 75,600 |
| Nov 5, 2026 | 48.25 | 48.27 | 47.62 | 47.65 | -0.30 | -0.63% | 20,900 |
| Nov 4, 2026 | 47.68 | 47.98 | 47.64 | 47.95 | +0.85 | +1.80% | 22,800 |
| Nov 3, 2026 | 47.33 | 47.33 | 47.06 | 47.10 | -0.29 | -0.61% | 11,900 |
| Nov 2, 2026 | 47.29 | 47.46 | 47.29 | 47.39 | +0.32 | +0.68% | 6,500 |
| Oct 30, 2026 | 47.17 | 47.17 | 47.00 | 47.07 | +0.15 | +0.32% | 14,100 |
| Oct 29, 2026 | 46.88 | 46.95 | 46.85 | 46.92 | +0.24 | +0.51% | 9,100 |
| Oct 28, 2026 | 46.74 | 46.76 | 46.60 | 46.68 | -0.32 | -0.68% | 5,600 |
| Oct 27, 2026 | 46.98 | 47.09 | 46.92 | 47.00 | -0.17 | -0.36% | 7,500 |
| Oct 26, 2026 | 47.25 | 47.31 | 47.12 | 47.17 | +0.19 | +0.40% | 2,800 |
| Oct 23, 2026 | 46.91 | 47.05 | 46.85 | 46.98 | -0.08 | -0.17% | 16,300 |
| Oct 22, 2026 | 46.75 | 47.06 | 46.75 | 47.06 | +0.34 | +0.73% | 8,100 |
| Oct 21, 2026 | 46.82 | 46.82 | 46.66 | 46.72 | 0.00 | 0.00% | 6,500 |
| Oct 20, 2026 | 46.48 | 46.78 | 46.48 | 46.72 | +0.42 | +0.91% | 15,600 |
| Oct 19, 2026 | 46.46 | 46.47 | 46.25 | 46.30 | -0.18 | -0.39% | 8,900 |
| Oct 16, 2026 | 46.73 | 46.79 | 46.46 | 46.48 | -0.05 | -0.11% | 8,300 |
| Oct 15, 2026 | 46.40 | 46.55 | 46.40 | 46.53 | +0.81 | +1.77% | 8,900 |
| Oct 14, 2026 | 45.68 | 45.82 | 45.63 | 45.72 | -0.27 | -0.59% | 16,900 |
| Oct 13, 2026 | 45.85 | 45.99 | 45.74 | 45.99 | +0.56 | +1.23% | 13,100 |
| Oct 12, 2026 | 45.40 | 45.62 | 45.40 | 45.43 | -0.16 | -0.35% | 14,200 |
| Oct 9, 2026 | 45.47 | 45.64 | 45.35 | 45.59 | +0.20 | +0.44% | 18,200 |
| Oct 8, 2026 | 45.27 | 45.53 | 45.18 | 45.39 | +0.13 | +0.29% | 45,200 |
| Oct 7, 2026 | 45.15 | 45.31 | 45.10 | 45.26 | -0.09 | -0.20% | 147,100 |
| Oct 6, 2026 | 45.60 | 45.71 | 45.35 | 45.35 | -0.07 | -0.15% | 269,200 |
| Oct 5, 2026 | 45.38 | 45.59 | 45.28 | 45.42 | -0.20 | -0.44% | 15,700 |
| Oct 2, 2026 | 45.58 | 45.72 | 45.49 | 45.62 | +0.17 | +0.37% | 6,800 |
| Oct 1, 2026 | 45.62 | 45.62 | 45.30 | 45.45 | -0.29 | -0.63% | 15,600 |
| Sep 30, 2026 | 46.09 | 46.09 | 45.74 | 45.74 | -0.27 | -0.59% | 15,100 |
| Sep 29, 2026 | 46.09 | 46.09 | 45.77 | 46.01 | -0.37 | -0.80% | 13,000 |
| Sep 28, 2026 | 46.47 | 46.54 | 46.34 | 46.38 | -0.32 | -0.69% | 16,700 |
| Sep 25, 2026 | 46.52 | 46.70 | 46.33 | 46.70 | +0.35 | +0.76% | 9,800 |
| Sep 24, 2026 | 46.38 | 46.53 | 46.20 | 46.35 | -0.16 | -0.34% | 19,600 |
| Sep 23, 2026 | 46.74 | 46.74 | 46.34 | 46.51 | -0.48 | -1.02% | 33,800 |
| Sep 22, 2026 | 47.01 | 47.04 | 46.85 | 46.99 | -0.07 | -0.15% | 21,300 |
| Sep 21, 2026 | 47.13 | 47.13 | 46.95 | 47.06 | -0.23 | -0.49% | 22,000 |
| Sep 18, 2026 | 47.19 | 47.30 | 47.02 | 47.29 | -0.55 | -1.15% | 21,100 |
| Sep 17, 2026 | 47.78 | 47.86 | 47.71 | 47.84 | +0.44 | +0.93% | 30,600 |
| Sep 16, 2026 | 47.49 | 47.69 | 47.20 | 47.40 | 0.00 | 0.00% | 108,000 |
| Sep 15, 2026 | 47.37 | 47.45 | 47.24 | 47.40 | -0.11 | -0.23% | 12,600 |
| Sep 14, 2026 | 47.52 | 47.71 | 47.29 | 47.51 | -0.16 | -0.34% | 9,900 |
| Sep 11, 2026 | 47.79 | 47.79 | 47.65 | 47.67 | +0.33 | +0.70% | 8,500 |
| Sep 10, 2026 | 47.60 | 47.62 | 47.26 | 47.34 | -0.32 | -0.67% | 10,300 |
| Sep 9, 2026 | 47.88 | 47.88 | 47.53 | 47.66 | -0.21 | -0.44% | 58,100 |
| Sep 8, 2026 | 47.92 | 48.02 | 47.87 | 47.87 | -0.32 | -0.66% | 17,200 |
| Sep 4, 2026 | 48.06 | 48.29 | 48.06 | 48.19 | -0.03 | -0.06% | 5,000 |
| Sep 3, 2026 | 48.08 | 48.33 | 48.08 | 48.22 | +0.36 | +0.75% | 10,400 |
| Sep 2, 2026 | 47.81 | 47.89 | 47.72 | 47.86 | +0.15 | +0.31% | 7,400 |
| Sep 1, 2026 | 47.79 | 47.99 | 47.67 | 47.71 | -0.20 | -0.42% | 14,300 |
| Aug 31, 2026 | 48.07 | 48.07 | 47.81 | 47.91 | +0.18 | +0.38% | 17,000 |
| Aug 28, 2026 | 48.01 | 48.05 | 47.73 | 47.73 | -0.31 | -0.65% | 12,600 |
| Aug 27, 2026 | 48.04 | 48.05 | 47.83 | 48.04 | -0.26 | -0.54% | 16,500 |
| Aug 26, 2026 | 48.34 | 48.40 | 48.24 | 48.30 | -0.12 | -0.25% | 6,600 |
| Aug 25, 2026 | 48.39 | 48.46 | 48.25 | 48.42 | +0.17 | +0.35% | 12,800 |
| Aug 24, 2026 | 48.12 | 48.29 | 48.12 | 48.25 | +0.08 | +0.17% | 8,000 |
| Aug 21, 2026 | 48.24 | 48.25 | 48.14 | 48.17 | +0.29 | +0.61% | 7,000 |
| Aug 20, 2026 | 47.86 | 48.04 | 47.84 | 47.88 | -0.08 | -0.17% | 7,100 |
| Aug 19, 2026 | 47.96 | 48.01 | 47.88 | 47.96 | +0.37 | +0.78% | 10,400 |
| Aug 18, 2026 | 47.63 | 47.71 | 47.52 | 47.59 | -0.03 | -0.06% | 13,900 |
| Aug 17, 2026 | 47.64 | 47.73 | 47.57 | 47.62 | -0.25 | -0.52% | 9,700 |
| Aug 14, 2026 | 47.87 | 47.95 | 47.86 | 47.87 | 0.00 | 0.00% | 9,300 |
65 days, newest first. Daily bars as drawn on the DWX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.