Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P Global Dividend SPDR (NY: WDIV )

59.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 56.44 57.11 56.33 57.02 21,162 +0.01(+0.02%)
Jun 29, 2022 57.29 57.29 56.93 57.01 15,040 -0.34(-0.60%)
Jun 28, 2022 57.65 57.93 57.35 57.35 21,662 +0.30(+0.52%)
Jun 27, 2022 56.86 57.22 56.75 57.06 33,893 +0.18(+0.31%)
Jun 24, 2022 56.40 56.95 56.23 56.88 19,295 +0.92(+1.65%)
Jun 23, 2022 56.02 56.11 55.53 55.96 33,938 -0.01(-0.02%)
Jun 22, 2022 55.77 56.24 55.77 55.97 21,069 -0.42(-0.74%)
Jun 21, 2022 56.50 56.54 56.32 56.38 16,745 +0.87(+1.57%)
Jun 17, 2022 55.63 56.04 55.30 55.51 10,404 -0.24(-0.44%)
Jun 16, 2022 55.87 56.05 55.60 55.76 38,370 -1.03(-1.82%)
Jun 15, 2022 56.67 57.11 56.23 56.79 16,369 +0.47(+0.84%)
Jun 14, 2022 56.70 56.83 56.01 56.32 83,812 -0.38(-0.67%)
Jun 13, 2022 57.26 57.26 56.48 56.70 21,801 -1.51(-2.59%)
Jun 10, 2022 58.01 58.39 58.01 58.21 18,185 -0.87(-1.47%)
Jun 09, 2022 59.73 59.89 59.07 59.07 26,468 -0.79(-1.32%)
Jun 08, 2022 60.15 60.25 59.80 59.87 11,614 -0.82(-1.36%)
Jun 07, 2022 60.06 60.69 60.06 60.69 11,329 +0.31(+0.51%)
Jun 06, 2022 60.65 60.69 60.30 60.38 7,359 +0.15(+0.24%)
Jun 03, 2022 60.34 60.45 60.18 60.24 29,760 -0.56(-0.92%)
Jun 02, 2022 60.06 60.80 60.04 60.79 12,199 +0.64(+1.06%)
Jun 01, 2022 60.74 60.74 59.84 60.16 15,632 -0.19(-0.32%)
May 31, 2022 60.46 60.61 60.24 60.35 9,940 -0.37(-0.61%)
May 27, 2022 60.55 60.72 60.53 60.72 4,721 +0.38(+0.63%)
May 26, 2022 60.10 60.46 60.10 60.34 20,916 +0.39(+0.65%)
May 25, 2022 59.58 60.16 59.58 59.95 6,631 +0.21(+0.34%)
May 24, 2022 59.45 59.88 59.13 59.74 6,276 -0.08(-0.13%)
May 23, 2022 59.48 59.88 59.40 59.82 23,734 +0.85(+1.44%)
May 20, 2022 59.21 59.21 58.34 58.97 13,735 +0.18(+0.31%)
May 19, 2022 58.72 58.99 58.61 58.79 27,091 +0.03(+0.05%)
May 18, 2022 59.23 59.32 58.73 58.76 12,565 -0.81(-1.35%)
May 17, 2022 59.31 59.63 59.21 59.57 5,368 +0.80(+1.35%)
May 16, 2022 58.26 58.94 58.26 58.77 7,760 +0.51(+0.87%)
May 13, 2022 57.65 58.27 57.65 58.27 7,228 +1.25(+2.19%)
May 12, 2022 57.14 57.41 56.64 57.02 15,295 -0.10(-0.17%)
May 11, 2022 57.22 58.03 57.11 57.11 32,628 +0.00(+0.01%)
May 10, 2022 57.98 57.98 56.89 57.11 20,292 -0.35(-0.60%)
May 09, 2022 57.63 57.95 57.32 57.46 15,442 -0.82(-1.40%)
May 06, 2022 58.33 58.54 58.02 58.27 7,595 -0.26(-0.44%)
May 05, 2022 59.20 59.20 58.26 58.53 29,384 -1.36(-2.28%)
May 04, 2022 58.96 59.94 58.80 59.90 14,136 +1.02(+1.73%)
May 03, 2022 58.50 59.00 58.50 58.88 7,375 +0.70(+1.21%)
May 02, 2022 58.37 58.60 57.72 58.18 31,534 -0.32(-0.54%)
Apr 29, 2022 59.44 59.49 58.46 58.49 24,990 -0.98(-1.66%)
Apr 28, 2022 59.20 59.64 59.02 59.48 10,174 +0.46(+0.78%)
Apr 27, 2022 59.14 59.37 58.79 59.02 8,297 -0.13(-0.22%)
Apr 26, 2022 59.92 60.02 59.14 59.15 19,010 -1.16(-1.93%)
Apr 25, 2022 60.25 60.38 59.54 60.31 19,308 -0.31(-0.51%)
Apr 22, 2022 61.45 61.45 60.61 60.62 8,775 -0.92(-1.50%)
Apr 21, 2022 62.26 62.26 61.50 61.54 9,706 -0.39(-0.63%)
Apr 20, 2022 61.77 62.08 61.77 61.93 9,419 +0.60(+0.97%)
Apr 19, 2022 60.94 61.34 60.94 61.34 15,130 +0.31(+0.50%)
Apr 18, 2022 61.09 61.30 60.98 61.03 14,058 -0.18(-0.30%)
Apr 14, 2022 61.19 61.36 61.15 61.21 6,623 +0.04(+0.07%)
Apr 13, 2022 60.84 61.20 60.84 61.17 7,719 +0.27(+0.44%)
Apr 12, 2022 61.31 61.32 60.86 60.90 11,458 -0.27(-0.44%)
Apr 11, 2022 61.36 61.47 61.17 61.17 11,231 -0.17(-0.28%)
Apr 08, 2022 61.09 61.52 61.09 61.34 7,540 +0.42(+0.68%)
Apr 07, 2022 61.10 61.13 60.53 60.93 10,836 -0.16(-0.27%)
Apr 06, 2022 60.87 61.18 60.84 61.09 3,023 +0.00(+0.01%)
Apr 05, 2022 61.40 61.64 61.03 61.09 20,233 -0.39(-0.63%)
Apr 04, 2022 61.58 61.58 61.33 61.47 5,133 -0.09(-0.15%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.