Skip to main content

DJ REIT ETF SPDR (NY: RWR )

91.47 -0.13 (-0.14%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 63.08 63.95 63.08 63.24 128,827 +0.15(+0.24%)
Nov 26, 2014 62.49 63.08 63.08 63.08 169,661 +0.60(+0.97%)
Nov 25, 2014 62.45 62.62 62.27 62.48 163,990 +0.11(+0.17%)
Nov 24, 2014 62.35 62.59 62.21 62.38 197,974 +0.18(+0.28%)
Nov 21, 2014 62.23 62.28 62.01 62.20 330,126 +0.45(+0.73%)
Nov 20, 2014 61.49 61.76 61.35 61.75 242,705 +0.13(+0.22%)
Nov 19, 2014 62.00 62.14 61.58 61.62 171,814 -0.49(-0.79%)
Nov 18, 2014 61.91 62.20 61.73 62.11 300,559 +0.29(+0.48%)
Nov 17, 2014 61.50 61.93 61.50 61.81 259,029 +0.27(+0.44%)
Nov 14, 2014 62.07 62.12 61.43 61.54 273,462 -0.51(-0.81%)
Nov 13, 2014 61.74 62.19 61.73 62.05 132,280 +0.36(+0.58%)
Nov 12, 2014 62.17 62.17 61.60 61.69 281,896 -0.46(-0.73%)
Nov 11, 2014 62.48 62.48 61.89 62.14 315,582 -0.31(-0.49%)
Nov 10, 2014 61.66 62.46 61.65 62.45 193,307 +0.62(+1.00%)
Nov 07, 2014 61.98 62.19 61.64 61.84 334,878 -0.15(-0.24%)
Nov 06, 2014 62.42 62.66 61.89 61.98 313,080 -0.49(-0.79%)
Nov 05, 2014 62.77 62.81 62.13 62.47 216,313 -0.17(-0.27%)
Nov 04, 2014 62.53 62.66 62.05 62.64 225,801 +0.11(+0.18%)
Nov 03, 2014 62.10 62.57 61.95 62.53 479,792 +0.62(+1.01%)
Oct 31, 2014 61.32 61.94 61.31 61.91 337,658 +0.88(+1.44%)
Oct 30, 2014 60.54 61.04 60.40 61.03 218,526 +0.34(+0.57%)
Oct 29, 2014 60.71 60.82 60.30 60.68 333,569 -0.11(-0.17%)
Oct 28, 2014 60.48 60.80 60.48 60.79 239,716 +0.23(+0.38%)
Oct 27, 2014 59.95 60.56 60.10 60.56 251,699 +0.46(+0.76%)
Oct 24, 2014 60.16 60.38 59.74 60.10 722,188 -0.06(-0.09%)
Oct 23, 2014 59.98 60.26 59.70 60.16 320,528 +0.49(+0.82%)
Oct 22, 2014 59.73 60.05 59.58 59.67 328,552 +0.00(+0.00%)
Oct 21, 2014 59.30 59.68 58.99 59.67 515,773 +0.53(+0.90%)
Oct 20, 2014 58.21 59.13 58.21 59.13 1,085,463 +0.87(+1.49%)
Oct 17, 2014 58.55 58.63 57.73 58.26 889,379 +0.13(+0.23%)
Oct 16, 2014 57.63 58.27 57.43 58.13 440,620 +0.11(+0.18%)
Oct 15, 2014 58.16 58.57 57.53 58.03 426,669 -0.36(-0.61%)
Oct 14, 2014 57.69 58.76 57.56 58.38 508,847 +1.02(+1.77%)
Oct 13, 2014 57.37 57.99 57.37 57.37 373,423 +0.00(+0.00%)
Oct 10, 2014 57.31 58.04 57.31 57.37 314,858 +0.08(+0.13%)
Oct 09, 2014 57.14 57.91 57.14 57.29 485,400 +0.06(+0.11%)
Oct 08, 2014 56.20 57.25 56.13 57.23 360,841 +1.20(+2.14%)
Oct 07, 2014 56.37 56.61 56.02 56.03 269,245 -0.41(-0.72%)
Oct 06, 2014 56.67 56.75 56.29 56.43 241,776 +0.12(+0.21%)
Oct 03, 2014 56.37 56.45 55.87 56.31 263,663 +0.35(+0.63%)
Oct 02, 2014 55.95 56.29 55.59 55.96 333,601 -0.05(-0.09%)
Oct 01, 2014 55.65 56.41 55.65 56.01 659,908 +0.04(+0.08%)
Sep 30, 2014 56.26 56.41 55.84 55.97 310,085 -0.28(-0.50%)
Sep 29, 2014 55.92 56.27 55.65 56.25 374,679 -0.04(-0.06%)
Sep 26, 2014 55.52 56.34 55.37 56.29 410,748 +0.70(+1.26%)
Sep 25, 2014 55.82 55.96 55.33 55.59 437,407 -0.20(-0.35%)
Sep 24, 2014 55.91 56.50 55.69 55.78 435,251 -0.13(-0.23%)
Sep 23, 2014 56.30 56.57 55.91 55.91 525,684 -0.47(-0.83%)
Sep 22, 2014 56.71 56.71 56.32 56.38 219,047 -0.39(-0.69%)
Sep 19, 2014 56.88 57.09 56.59 56.77 874,711 +0.08(+0.14%)
Sep 18, 2014 57.25 57.33 56.68 56.69 290,051 -0.49(-0.85%)
Sep 17, 2014 57.40 57.71 57.16 57.18 301,791 -0.01(-0.01%)
Sep 16, 2014 56.65 57.35 56.65 57.19 573,749 +0.54(+0.96%)
Sep 15, 2014 56.89 57.18 56.43 56.65 427,699 -0.22(-0.39%)
Sep 12, 2014 58.50 58.50 56.58 56.87 330,795 -1.89(-3.21%)
Sep 11, 2014 58.54 58.91 58.47 58.75 158,105 +0.05(+0.08%)
Sep 10, 2014 59.54 59.54 58.66 58.70 282,711 -0.96(-1.61%)
Sep 09, 2014 59.87 59.97 59.55 59.66 226,124 -0.32(-0.53%)
Sep 08, 2014 60.01 60.18 59.85 59.98 190,979 -0.08(-0.13%)
Sep 05, 2014 59.46 60.06 59.46 60.06 129,987 +0.62(+1.04%)
Sep 04, 2014 59.63 59.84 59.25 59.44 187,897 -0.19(-0.31%)
Sep 03, 2014 59.58 59.71 59.43 59.63 187,303 +0.19(+0.33%)
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.