State Street SPDR S&P International Dividend ETF (DWX)

NYSEARCA: DWX · Real-Time Price · USD

46.05

+0.06 (0.12%)

At close: Apr 28, 2026, 4:00 PM EDT

47.22

+1.17 (2.54%)

After-hours: Apr 28, 2026, 4:13 PM EDT

DWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.99	46.15	45.99	46.05	46.05	0.12%	10,541
Apr 27, 2026	46.16	46.16	46.00	46.00	45.99	-0.34%	8,490
Apr 24, 2026	46.13	46.33	46.08	46.15	46.15	0.07%	9,972
Apr 23, 2026	46.35	46.45	45.88	46.12	46.12	-0.41%	16,978
Apr 22, 2026	46.43	46.49	46.20	46.31	46.31	0.14%	18,775
Apr 21, 2026	46.75	46.75	46.23	46.24	46.24	-1.60%	7,892
Apr 20, 2026	47.00	47.07	46.87	47.00	47.00	-0.32%	21,020
Apr 17, 2026	47.21	47.35	47.15	47.15	47.15	0.38%	9,927
Apr 16, 2026	47.05	47.05	46.88	46.97	46.97	0.20%	12,271
Apr 15, 2026	46.93	46.95	46.85	46.87	46.87	-0.31%	13,014
Apr 14, 2026	46.90	47.06	46.83	47.01	47.01	0.24%	8,341
Apr 13, 2026	46.54	46.90	46.41	46.90	46.90	0.04%	11,000
Apr 10, 2026	47.05	47.07	46.70	46.88	46.88	0.02%	60,338
Apr 9, 2026	46.74	47.08	46.66	46.87	46.87	-0.19%	10,221
Apr 8, 2026	47.10	47.10	46.73	46.96	46.96	2.24%	18,914
Apr 7, 2026	45.70	46.08	45.70	45.93	45.93	-0.30%	10,058
Apr 6, 2026	45.99	46.16	45.94	46.07	46.07	0.16%	13,572
Apr 2, 2026	45.49	46.00	45.49	46.00	46.00	0.48%	11,100
Apr 1, 2026	45.95	46.00	45.75	45.77	45.77	0.38%	8,863
Mar 31, 2026	45.21	45.60	45.06	45.60	45.60	1.94%	14,401
Mar 30, 2026	44.94	45.00	44.63	44.74	44.74	0.48%	9,772
Mar 27, 2026	44.72	44.84	44.43	44.52	44.52	-0.38%	15,187
Mar 26, 2026	44.95	45.17	44.69	44.69	44.69	-1.06%	5,850
Mar 25, 2026	45.24	45.33	44.95	45.17	45.17	0.88%	14,429
Mar 24, 2026	44.55	45.02	44.55	44.77	44.77	-0.33%	13,632
Mar 23, 2026	44.86	45.23	44.58	44.92	44.92	0.94%	26,839
Mar 20, 2026	45.37	45.37	44.39	44.50	44.28	-2.23%	35,908
Mar 19, 2026	45.01	45.69	45.01	45.52	45.30	0.39%	18,999
Mar 18, 2026	45.81	45.82	45.34	45.34	45.12	-1.68%	19,633
Mar 17, 2026	46.23	46.27	46.12	46.12	45.89	0.62%	7,519
Mar 16, 2026	45.70	45.99	45.67	45.83	45.61	1.46%	11,059
Mar 13, 2026	45.65	45.65	45.15	45.17	44.95	-0.42%	17,903
Mar 12, 2026	45.57	45.57	45.34	45.36	45.14	-1.37%	23,091
Mar 11, 2026	45.88	46.04	45.77	45.99	45.77	-0.12%	33,424
Mar 10, 2026	46.27	46.58	46.02	46.05	45.82	-0.10%	18,221
Mar 9, 2026	45.60	46.26	45.33	46.09	45.87	0.30%	34,375
Mar 6, 2026	45.54	46.05	45.40	45.95	45.73	-0.15%	50,799
Mar 5, 2026	46.29	46.72	45.71	46.02	45.80	-1.81%	33,939
Mar 4, 2026	46.73	46.87	46.55	46.87	46.64	0.42%	23,216
Mar 3, 2026	46.39	46.79	46.00	46.67	46.44	-2.59%	21,069
Mar 2, 2026	47.78	48.04	47.77	47.91	47.68	-1.58%	19,240
Feb 27, 2026	48.66	48.84	48.62	48.68	48.44	0.13%	28,689
Feb 26, 2026	48.60	48.64	48.41	48.62	48.38	-0.06%	23,445
Feb 25, 2026	48.53	48.66	48.40	48.65	48.41	0.59%	15,891
Feb 24, 2026	48.29	48.46	48.29	48.36	48.13	0.42%	49,025
Feb 23, 2026	48.14	48.24	48.04	48.16	47.93	0.19%	11,486
Feb 20, 2026	47.72	48.11	47.72	48.07	47.84	0.38%	21,279
Feb 19, 2026	47.68	47.89	47.64	47.89	47.66	0.14%	16,641
Feb 18, 2026	48.07	48.08	47.75	47.82	47.59	-0.64%	22,409
Feb 17, 2026	48.02	48.13	47.76	48.13	47.90	-0.16%	24,873
Feb 13, 2026	48.12	48.22	47.77	48.21	47.97	0.40%	57,081
Feb 12, 2026	48.03	48.14	47.92	48.01	47.78	0.05%	25,837
Feb 11, 2026	47.80	48.04	47.71	47.99	47.76	1.10%	23,122
Feb 10, 2026	47.40	47.56	47.38	47.47	47.24	0.66%	42,326
Feb 9, 2026	46.93	47.19	46.91	47.16	46.93	0.66%	37,697
Feb 6, 2026	46.71	46.87	46.71	46.85	46.62	1.14%	22,459
Feb 5, 2026	46.33	46.49	46.31	46.32	46.10	-0.41%	21,375
Feb 4, 2026	46.57	46.62	46.42	46.51	46.29	1.25%	16,848
Feb 3, 2026	45.57	45.94	45.57	45.94	45.71	0.63%	17,947
Feb 2, 2026	45.55	45.65	45.48	45.65	45.43	0.48%	17,219
Jan 30, 2026	45.68	45.69	45.39	45.43	45.21	-0.72%	19,947
Jan 29, 2026	45.60	45.83	45.30	45.76	45.54	0.90%	31,130
Jan 28, 2026	45.34	45.45	45.24	45.35	45.13	-0.70%	11,505
Jan 27, 2026	45.37	45.75	45.37	45.67	45.45	1.47%	14,100
Jan 26, 2026	45.12	45.19	45.00	45.01	44.79	0.36%	43,497
Jan 23, 2026	44.37	44.86	44.37	44.85	44.63	0.79%	31,204
Jan 22, 2026	44.40	44.57	44.40	44.50	44.28	0.58%	17,487
Jan 21, 2026	44.18	44.32	44.07	44.24	44.03	0.14%	22,274
Jan 20, 2026	44.18	44.33	44.10	44.18	43.97	-0.40%	18,004
Jan 16, 2026	44.33	44.40	44.25	44.36	44.14	0.28%	17,898
Jan 15, 2026	44.23	44.33	44.18	44.23	44.02	0.08%	16,855
Jan 14, 2026	44.12	44.28	44.12	44.20	43.98	0.56%	22,536
Jan 13, 2026	44.12	44.12	43.91	43.95	43.74	-0.77%	42,373
Jan 12, 2026	44.29	44.29	44.21	44.29	44.08	0.19%	16,891
Jan 9, 2026	44.16	44.23	44.10	44.21	43.99	0.17%	51,773
Jan 8, 2026	44.07	44.14	44.00	44.13	43.92	0.23%	46,495
Jan 7, 2026	44.06	44.10	43.98	44.03	43.82	-0.11%	163,200
Jan 6, 2026	44.29	44.39	43.96	44.08	43.87	-0.38%	534,026
Jan 5, 2026	43.94	44.25	43.90	44.25	44.04	0.45%	18,467
Jan 2, 2026	44.07	44.07	43.95	44.05	43.84	0.26%	20,573
Dec 31, 2025	44.00	44.00	43.87	43.94	43.72	-0.39%	14,212
Dec 30, 2025	44.05	44.12	44.05	44.11	43.90	0.20%	10,376
Dec 29, 2025	43.90	44.06	43.90	44.02	43.81	0.18%	18,754
Dec 26, 2025	43.95	43.96	43.85	43.94	43.73	0.09%	21,460
Dec 24, 2025	43.83	43.96	43.82	43.90	43.69	0.21%	20,132
Dec 23, 2025	43.65	43.81	43.65	43.81	43.60	0.85%	26,252
Dec 22, 2025	43.31	43.44	43.31	43.44	43.23	-1.52%	32,071
Dec 19, 2025	44.05	44.21	44.05	44.11	43.24	0.38%	15,364
Dec 18, 2025	44.11	44.11	43.93	43.94	43.07	0.24%	14,824
Dec 17, 2025	43.87	43.97	43.79	43.84	42.97	-0.37%	12,796
Dec 16, 2025	44.10	44.10	43.92	44.00	43.13	0.12%	22,889
Dec 15, 2025	44.01	44.06	43.88	43.95	43.08	0.60%	21,619
Dec 12, 2025	43.72	43.76	43.55	43.69	42.82	-0.02%	17,822
Dec 11, 2025	43.57	43.81	43.57	43.70	42.83	0.33%	8,470
Dec 10, 2025	43.28	43.57	43.26	43.56	42.69	0.59%	21,344
Dec 9, 2025	43.25	43.40	43.25	43.30	42.44	0.22%	37,675
Dec 8, 2025	43.49	43.49	43.19	43.21	42.35	-0.99%	54,241
Dec 5, 2025	43.70	43.73	43.57	43.64	42.77	0.02%	16,396
Dec 4, 2025	43.82	43.82	43.59	43.63	42.76	-0.28%	6,877
Dec 3, 2025	43.65	43.78	43.65	43.75	42.88	0.41%	14,508