Skip to main content

DJ REIT ETF SPDR (NY: RWR )

91.81 -0.72 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 70.27 71.56 70.27 71.54 406,059 +1.20(+1.71%)
Jan 30, 2018 70.58 70.92 70.27 70.33 313,107 -0.59(-0.83%)
Jan 29, 2018 71.37 71.46 70.82 70.92 332,911 -0.84(-1.18%)
Jan 26, 2018 71.92 72.13 71.38 71.77 418,374 -0.15(-0.21%)
Jan 25, 2018 72.13 72.20 71.49 71.92 251,520 -0.28(-0.39%)
Jan 24, 2018 72.52 72.58 71.93 72.20 211,127 -0.33(-0.46%)
Jan 23, 2018 71.78 72.55 71.78 72.53 258,124 +1.02(+1.43%)
Jan 22, 2018 70.86 71.54 70.86 71.51 252,443 +0.72(+1.01%)
Jan 19, 2018 70.58 70.81 70.36 70.80 164,000 +0.34(+0.49%)
Jan 18, 2018 71.02 71.03 70.33 70.45 672,667 -0.85(-1.19%)
Jan 17, 2018 70.97 71.38 70.75 71.31 193,084 +0.57(+0.80%)
Jan 16, 2018 70.88 71.63 70.73 70.74 308,949 +0.04(+0.06%)
Jan 12, 2018 70.70 70.70 70.70 0 -0.55(-0.77%)
Jan 11, 2018 71.70 71.81 71.17 71.25 289,056 -0.25(-0.35%)
Jan 10, 2018 71.10 71.50 732,260 -0.73(-1.01%)
Jan 09, 2018 73.19 73.20 72.16 72.23 278,940 -0.97(-1.33%)
Jan 08, 2018 72.87 73.30 72.81 73.20 359,468 +0.33(+0.45%)
Jan 05, 2018 72.91 72.94 72.64 72.87 146,925 +0.14(+0.19%)
Jan 04, 2018 74.20 74.33 72.74 72.74 147,749 -1.50(-2.03%)
Jan 03, 2018 74.44 74.51 74.00 74.24 235,400 -0.12(-0.16%)
Jan 02, 2018 74.67 74.67 74.39 74.36 223,465 -0.23(-0.31%)
Dec 29, 2017 74.59 74.59 74.59 0 +0.01(+0.01%)
Dec 28, 2017 74.25 74.62 74.02 74.59 180,891 +0.40(+0.54%)
Dec 27, 2017 74.10 74.34 73.95 74.19 204,679 +0.21(+0.28%)
Dec 26, 2017 73.57 74.12 73.38 73.98 166,184 +0.48(+0.65%)
Dec 22, 2017 73.08 73.63 72.99 73.50 126,127 +0.47(+0.64%)
Dec 21, 2017 73.53 73.74 72.94 73.03 295,360 -0.23(-0.32%)
Dec 20, 2017 74.12 74.40 73.26 73.26 140,067 -0.88(-1.19%)
Dec 19, 2017 75.83 75.83 74.04 74.15 244,723 -1.70(-2.24%)
Dec 18, 2017 75.41 76.22 75.29 75.84 146,485 +0.59(+0.78%)
Dec 15, 2017 75.37 75.44 74.96 75.25 188,535 +0.48(+0.64%)
Dec 14, 2017 74.87 75.06 74.68 74.78 121,766 -0.04(-0.05%)
Dec 13, 2017 74.95 75.29 74.74 74.82 138,137 -0.06(-0.07%)
Dec 12, 2017 74.48 75.05 74.33 74.87 185,843 +0.56(+0.76%)
Dec 11, 2017 74.34 74.41 74.19 74.31 118,899 +0.02(+0.03%)
Dec 08, 2017 74.00 74.37 73.73 74.29 68,606 +0.40(+0.55%)
Dec 07, 2017 73.67 73.95 73.53 73.88 65,445 +0.17(+0.23%)
Dec 06, 2017 73.92 74.08 73.41 73.72 122,181 -0.13(-0.17%)
Dec 05, 2017 74.52 74.62 73.80 73.84 91,899 -0.67(-0.90%)
Dec 04, 2017 74.89 75.06 74.52 74.52 143,465 -0.21(-0.28%)
Dec 01, 2017 74.63 75.01 74.25 74.72 188,658 +0.16(+0.21%)
Nov 30, 2017 74.48 74.77 74.32 74.56 104,781 +0.18(+0.24%)
Nov 29, 2017 74.00 74.54 73.87 74.38 175,027 +0.24(+0.33%)
Nov 28, 2017 74.48 74.48 73.68 74.14 141,296 -0.36(-0.48%)
Nov 27, 2017 74.86 74.86 74.48 74.49 159,570 -0.36(-0.49%)
Nov 24, 2017 74.78 74.97 74.67 74.86 49,168 +0.07(+0.10%)
Nov 22, 2017 74.87 75.01 74.64 74.78 114,348 -0.14(-0.19%)
Nov 21, 2017 74.63 75.01 74.54 74.93 123,675 +0.50(+0.67%)
Nov 20, 2017 74.69 74.76 74.31 74.43 114,114 -0.29(-0.39%)
Nov 17, 2017 74.83 75.12 74.58 74.72 157,809 -0.28(-0.37%)
Nov 16, 2017 74.05 75.12 74.05 75.00 175,359 +0.66(+0.89%)
Nov 15, 2017 74.96 74.99 74.31 74.33 87,663 -0.72(-0.96%)
Nov 14, 2017 75.07 75.23 74.96 75.05 151,281 -0.15(-0.20%)
Nov 13, 2017 74.96 75.32 74.77 75.20 135,832 +0.35(+0.46%)
Nov 10, 2017 74.45 75.06 74.25 74.86 214,184 +0.19(+0.25%)
Nov 09, 2017 74.22 75.10 74.22 74.67 358,974 +0.21(+0.28%)
Nov 08, 2017 74.10 74.49 74.09 74.46 154,162 +0.32(+0.44%)
Nov 07, 2017 73.50 74.33 73.50 74.14 213,498 +0.68(+0.93%)
Nov 06, 2017 73.06 73.65 73.06 73.46 92,033 +0.50(+0.68%)
Nov 03, 2017 72.84 73.24 72.44 72.96 111,512 -0.21(-0.29%)
Nov 02, 2017 72.79 73.55 72.79 73.17 186,039 +0.42(+0.58%)
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.