Skip to main content

DJ REIT ETF SPDR (NY: RWR )

107.05 -0.69 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 89.53 90.72 89.41 90.66 68,722 +1.62(+1.82%)
May 30, 2024 88.15 89.04 88.15 89.04 95,392 +1.32(+1.50%)
May 29, 2024 87.93 87.93 87.22 87.72 309,648 -0.90(-1.02%)
May 28, 2024 89.43 89.93 88.49 88.62 250,588 -0.42(-0.47%)
May 24, 2024 89.50 89.56 89.01 89.04 66,008 +0.06(+0.07%)
May 23, 2024 91.05 91.05 88.96 88.98 66,866 -1.94(-2.13%)
May 22, 2024 91.33 91.80 90.72 90.92 154,596 -0.71(-0.78%)
May 21, 2024 91.54 91.90 91.34 91.63 76,784 -0.07(-0.08%)
May 20, 2024 92.06 92.45 91.67 91.70 74,140 -0.51(-0.55%)
May 17, 2024 91.98 92.23 91.81 92.21 162,085 +0.24(+0.26%)
May 16, 2024 92.40 92.41 91.97 91.97 138,822 -0.21(-0.23%)
May 15, 2024 92.40 92.66 91.99 92.18 196,567 +1.05(+1.15%)
May 14, 2024 90.99 91.60 90.66 91.13 801,752 +0.68(+0.76%)
May 13, 2024 90.32 90.73 89.98 90.44 129,426 +0.44(+0.48%)
May 10, 2024 90.43 90.56 89.73 90.01 133,027 -0.28(-0.31%)
May 09, 2024 89.53 90.37 89.33 90.29 182,795 +1.83(+2.07%)
May 08, 2024 88.85 88.85 88.36 88.45 138,320 -0.99(-1.11%)
May 07, 2024 89.29 89.66 89.06 89.44 208,740 +0.77(+0.87%)
May 06, 2024 89.03 89.11 88.27 88.67 156,279 +0.19(+0.21%)
May 03, 2024 89.10 89.85 88.20 88.48 320,765 +0.69(+0.79%)
May 02, 2024 87.29 87.90 86.37 87.79 353,959 +1.47(+1.70%)
May 01, 2024 86.42 87.96 86.21 86.32 351,518 -0.23(-0.26%)
Apr 30, 2024 87.31 87.75 86.47 86.55 814,206 -1.43(-1.62%)
Apr 29, 2024 87.55 88.31 87.52 87.98 137,132 +0.86(+0.99%)
Apr 26, 2024 87.21 88.00 87.08 87.12 351,504 +0.08(+0.09%)
Apr 25, 2024 86.68 87.22 86.14 87.04 133,962 -0.54(-0.62%)
Apr 24, 2024 87.27 87.67 86.52 87.58 115,225 -0.05(-0.06%)
Apr 23, 2024 87.06 87.85 86.81 87.63 318,024 +0.87(+1.00%)
Apr 22, 2024 86.28 86.94 85.77 86.76 166,967 +0.75(+0.88%)
Apr 19, 2024 85.77 86.33 85.51 86.01 355,159 +0.42(+0.49%)
Apr 18, 2024 85.75 86.08 85.11 85.59 343,692 +0.09(+0.10%)
Apr 17, 2024 85.78 86.33 85.43 85.50 212,790 -0.76(-0.88%)
Apr 16, 2024 87.25 87.25 85.96 86.27 288,074 -1.10(-1.26%)
Apr 15, 2024 89.44 89.44 86.84 87.36 354,312 -1.47(-1.65%)
Apr 12, 2024 89.37 89.52 88.51 88.83 179,703 -0.99(-1.10%)
Apr 11, 2024 90.12 90.41 88.99 89.82 231,170 +0.16(+0.18%)
Apr 10, 2024 90.58 90.60 89.08 89.66 265,519 -3.40(-3.65%)
Apr 09, 2024 92.23 93.09 92.12 93.06 253,539 +1.14(+1.24%)
Apr 08, 2024 90.86 91.96 90.81 91.92 248,454 +1.39(+1.53%)
Apr 05, 2024 89.82 90.66 89.48 90.53 169,122 +0.61(+0.68%)
Apr 04, 2024 91.16 91.69 89.67 89.92 311,358 -0.59(-0.66%)
Apr 03, 2024 90.29 90.62 89.86 90.51 101,556 +0.04(+0.04%)
Apr 02, 2024 91.10 91.10 90.05 90.47 204,994 -1.24(-1.35%)
Apr 01, 2024 93.56 93.56 91.58 91.71 163,745 -1.62(-1.74%)
Mar 28, 2024 92.64 93.36 93.36 93.34 161,841 +0.90(+0.97%)
Mar 27, 2024 90.83 92.46 90.83 92.43 265,429 +2.47(+2.74%)
Mar 26, 2024 90.64 90.64 89.89 89.97 228,926 -0.37(-0.41%)
Mar 25, 2024 91.06 91.47 90.34 90.34 289,293 -0.71(-0.78%)
Mar 22, 2024 92.28 92.55 91.00 91.05 413,470 -1.29(-1.39%)
Mar 21, 2024 92.10 92.69 91.68 92.34 344,794 +0.59(+0.65%)
Mar 20, 2024 90.44 91.98 90.12 91.74 235,363 +0.57(+0.63%)
Mar 19, 2024 91.14 91.44 90.52 91.17 4,468,902 -0.02(-0.02%)
Mar 18, 2024 91.24 91.64 90.99 91.19 648,289 +0.04(+0.04%)
Mar 15, 2024 90.63 91.47 90.50 91.15 229,671 -0.16(-0.17%)
Mar 14, 2024 92.50 92.50 90.53 91.31 103,340 -1.41(-1.52%)
Mar 13, 2024 93.19 93.61 92.55 92.72 84,110 -0.55(-0.59%)
Mar 12, 2024 93.43 93.56 92.58 93.27 128,087 -0.05(-0.05%)
Mar 11, 2024 93.72 94.25 93.04 93.32 185,455 -0.52(-0.56%)
Mar 08, 2024 93.33 94.13 93.33 93.84 121,022 +0.94(+1.01%)
Mar 07, 2024 93.21 93.30 92.33 92.90 205,848 +0.13(+0.14%)
Mar 06, 2024 92.89 93.11 92.28 92.78 122,188 +0.46(+0.50%)
Mar 05, 2024 93.12 93.47 91.87 92.31 741,700 -1.17(-1.25%)
Mar 04, 2024 92.35 93.52 91.60 93.48 886,622 +1.00(+1.09%)
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.