MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DWX — State Street SPDR S&P International Dividend ETF
NYSE ArcaState Street SPDR S&P International Dividend ETF
$45.65
+0.20(+0.44%)
- O
- 45.58
- H
- 45.72
- L
- 45.49
- V
- 6.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.65
Period Return+12.19%
Period High$48.84
Period Low$40.14
Avg Daily Volume28.4K
Total Trading Days365
DWX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.58 | $45.72 | $45.49 | $45.65 | +$0.20 | +0.44% | 6,827 | $45.57 | $45.49 $45.72 |
| Oct 1, 2026 | $45.62 | $45.62 | $45.30 | $45.45 | $-0.29 | -0.64% | 15,560 | $45.39 | $45.30 $45.62 |
| Sep 30, 2026 | $46.09 | $46.09 | $45.74 | $45.74 | $-0.27 | -0.58% | 15,116 | $45.85 | $45.74 $46.09 |
| Sep 29, 2026 | $46.09 | $46.09 | $45.77 | $46.01 | $-0.37 | -0.80% | 12,995 | $45.92 | $45.77 $46.09 |
| Sep 28, 2026 | $46.47 | $46.54 | $46.34 | $46.38 | $-0.32 | -0.69% | 16,679 | $46.45 | $46.34 $46.54 |
| Sep 25, 2026 | $46.52 | $46.70 | $46.33 | $46.70 | +$0.35 | +0.76% | 9,852 | $46.52 | $46.33 $46.70 |
| Sep 24, 2026 | $46.38 | $46.53 | $46.20 | $46.35 | $-0.16 | -0.34% | 19,561 | $46.32 | $46.20 $46.53 |
| Sep 23, 2026 | $46.74 | $46.74 | $46.34 | $46.51 | $-0.48 | -1.02% | 33,834 | $46.50 | $46.34 $46.74 |
| Sep 22, 2026 | $47.01 | $47.04 | $46.85 | $46.99 | $-0.07 | -0.14% | 21,338 | $46.98 | $46.85 $47.04 |
| Sep 21, 2026 | $47.13 | $47.13 | $46.95 | $47.06 | $-0.24 | -0.50% | 21,973 | $47.03 | $46.95 $47.13 |
| Sep 18, 2026 | $47.19 | $47.30 | $47.02 | $47.29 | $-0.55 | -1.15% | 21,082 | $47.19 | $47.02 $47.30 |
| Sep 17, 2026 | $47.78 | $47.86 | $47.71 | $47.84 | +$0.44 | +0.92% | 30,570 | $47.79 | $47.71 $47.86 |
| Sep 16, 2026 | $47.49 | $47.69 | $47.20 | $47.40 | +$0.00 | +0.00% | 107,960 | $47.43 | $47.20 $47.69 |
| Sep 15, 2026 | $47.37 | $47.45 | $47.24 | $47.40 | $-0.11 | -0.23% | 12,600 | $47.34 | $47.24 $47.45 |
| Sep 14, 2026 | $47.52 | $47.71 | $47.29 | $47.51 | $-0.16 | -0.34% | 9,949 | $47.53 | $47.29 $47.71 |
| Sep 11, 2026 | $47.79 | $47.79 | $47.65 | $47.67 | +$0.33 | +0.70% | 8,499 | $47.71 | $47.65 $47.79 |
| Sep 10, 2026 | $47.60 | $47.62 | $47.26 | $47.34 | $-0.32 | -0.66% | 10,309 | $47.41 | $47.26 $47.62 |
| Sep 9, 2026 | $47.88 | $47.88 | $47.53 | $47.66 | $-0.21 | -0.45% | 58,143 | $47.64 | $47.53 $47.88 |
| Sep 8, 2026 | $47.92 | $48.02 | $47.87 | $47.87 | $-0.32 | -0.67% | 17,219 | $47.96 | $47.87 $48.02 |
| Sep 4, 2026 | $48.06 | $48.29 | $48.06 | $48.19 | $-0.02 | -0.05% | 4,956 | $48.18 | $48.06 $48.29 |
| Sep 3, 2026 | $48.08 | $48.33 | $48.08 | $48.22 | +$0.36 | +0.75% | 10,442 | $48.23 | $48.08 $48.33 |
| Sep 2, 2026 | $47.81 | $47.89 | $47.72 | $47.86 | +$0.15 | +0.31% | 7,394 | $47.83 | $47.72 $47.89 |
| Sep 1, 2026 | $47.79 | $47.99 | $47.67 | $47.71 | $-0.20 | -0.41% | 14,327 | $47.81 | $47.67 $47.99 |
| Aug 31, 2026 | $48.07 | $48.07 | $47.81 | $47.91 | +$0.18 | +0.38% | 16,974 | $47.88 | $47.81 $48.07 |
| Aug 28, 2026 | $48.01 | $48.05 | $47.73 | $47.73 | $-0.31 | -0.64% | 12,596 | $47.90 | $47.73 $48.05 |
| Aug 27, 2026 | $48.04 | $48.05 | $47.83 | $48.04 | $-0.26 | -0.53% | 16,495 | $47.97 | $47.83 $48.05 |
| Aug 26, 2026 | $48.34 | $48.40 | $48.24 | $48.30 | $-0.13 | -0.26% | 6,622 | $48.33 | $48.24 $48.40 |
| Aug 25, 2026 | $48.39 | $48.46 | $48.25 | $48.42 | +$0.18 | +0.36% | 12,814 | $48.38 | $48.25 $48.46 |
| Aug 24, 2026 | $48.12 | $48.29 | $48.12 | $48.25 | +$0.07 | +0.16% | 7,985 | $48.22 | $48.12 $48.29 |
| Aug 21, 2026 | $48.24 | $48.25 | $48.14 | $48.17 | +$0.29 | +0.61% | 6,979 | $48.22 | $48.14 $48.25 |