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 (%)
Aug 29, 2014 59.18 59.43 59.43 59.43 154,680 +0.31(+0.53%)
Aug 28, 2014 59.09 59.25 58.95 59.11 129,156 -0.04(-0.07%)
Aug 27, 2014 59.17 59.31 59.00 59.16 238,696 +0.06(+0.09%)
Aug 26, 2014 59.06 59.27 59.00 59.10 195,354 +0.10(+0.16%)
Aug 25, 2014 59.39 59.39 58.80 59.00 189,169 -0.10(-0.18%)
Aug 22, 2014 59.68 59.68 58.95 59.11 278,440 -0.51(-0.85%)
Aug 21, 2014 59.67 59.98 59.57 59.62 204,446 -0.10(-0.17%)
Aug 20, 2014 59.44 59.82 59.12 59.72 198,411 +0.24(+0.41%)
Aug 19, 2014 59.50 59.60 59.23 59.48 204,938 +0.15(+0.25%)
Aug 18, 2014 58.91 59.33 58.56 59.33 233,930 +0.63(+1.08%)
Aug 15, 2014 58.96 59.10 58.52 58.70 209,118 -0.09(-0.15%)
Aug 14, 2014 58.89 59.06 58.67 58.79 233,835 -0.06(-0.11%)
Aug 13, 2014 58.11 58.89 58.11 58.85 402,172 +0.83(+1.44%)
Aug 12, 2014 58.01 58.25 57.91 58.02 348,350 -0.08(-0.14%)
Aug 11, 2014 57.81 58.26 57.77 58.10 217,552 +0.38(+0.66%)
Aug 08, 2014 57.57 57.74 57.27 57.72 313,928 +0.32(+0.56%)
Aug 07, 2014 57.63 57.73 57.27 57.40 245,676 +0.00(+0.00%)
Aug 06, 2014 57.34 57.67 57.11 57.40 288,947 -0.03(-0.06%)
Aug 05, 2014 57.92 57.99 57.33 57.43 195,374 -0.63(-1.09%)
Aug 04, 2014 57.73 58.18 57.43 58.06 372,283 +0.34(+0.59%)
Aug 01, 2014 57.81 58.24 57.72 57.72 1,371,068 -0.10(-0.17%)
Jul 31, 2014 58.41 58.60 57.82 57.82 232,316 -0.93(-1.59%)
Jul 30, 2014 58.79 59.04 58.49 58.75 740,791 -0.06(-0.11%)
Jul 29, 2014 59.18 59.18 58.72 58.82 271,421 -0.31(-0.52%)
Jul 28, 2014 58.81 59.28 58.75 59.12 190,946 +0.39(+0.66%)
Jul 25, 2014 59.05 59.17 58.68 58.73 176,390 -0.42(-0.71%)
Jul 24, 2014 59.20 59.33 58.98 59.15 151,541 +0.01(+0.02%)
Jul 23, 2014 59.13 59.23 58.95 59.14 132,323 +0.11(+0.19%)
Jul 22, 2014 58.94 59.21 58.94 59.02 172,124 +0.23(+0.39%)
Jul 21, 2014 58.81 58.93 58.66 58.79 204,837 -0.23(-0.39%)
Jul 18, 2014 58.59 59.05 58.56 59.02 141,901 +0.54(+0.92%)
Jul 17, 2014 58.68 58.79 58.41 58.49 209,299 -0.31(-0.53%)
Jul 16, 2014 58.70 58.88 58.43 58.80 147,534 +0.20(+0.34%)
Jul 15, 2014 58.50 58.66 58.28 58.60 464,464 +0.06(+0.10%)
Jul 14, 2014 58.27 58.54 58.10 58.54 534,320 +0.31(+0.54%)
Jul 11, 2014 58.13 58.31 57.95 58.23 214,183 +0.01(+0.01%)
Jul 10, 2014 57.76 58.38 57.76 58.22 746,790 +0.24(+0.41%)
Jul 09, 2014 57.92 58.04 57.54 57.99 287,729 +0.08(+0.13%)
Jul 08, 2014 57.66 58.06 57.66 57.91 309,872 +0.20(+0.35%)
Jul 07, 2014 57.46 57.82 57.34 57.71 268,282 +0.17(+0.30%)
Jul 03, 2014 57.75 57.54 57.54 57.54 210,600 -0.31(-0.54%)
Jul 02, 2014 58.03 58.05 57.52 57.85 306,610 -0.14(-0.24%)
Jul 01, 2014 57.74 58.15 57.56 57.99 351,734 +0.25(+0.43%)
Jun 30, 2014 57.89 57.90 57.36 57.74 589,526 -0.18(-0.31%)
Jun 27, 2014 57.39 57.92 57.33 57.92 379,772 +0.49(+0.85%)
Jun 26, 2014 57.56 57.63 57.31 57.43 243,588 -0.13(-0.22%)
Jun 25, 2014 57.59 57.72 57.39 57.56 287,526 -0.06(-0.10%)
Jun 24, 2014 57.56 57.78 57.45 57.61 402,212 -0.01(-0.02%)
Jun 23, 2014 57.87 58.02 57.57 57.63 431,776 -0.22(-0.37%)
Jun 20, 2014 57.64 57.84 57.31 57.84 334,988 +0.20(+0.35%)
Jun 19, 2014 57.31 57.66 57.20 57.64 324,254 +0.38(+0.66%)
Jun 18, 2014 56.83 57.34 56.56 57.26 336,244 +0.46(+0.80%)
Jun 17, 2014 56.60 56.84 56.39 56.80 248,584 +0.15(+0.27%)
Jun 16, 2014 56.93 57.17 56.58 56.65 533,303 -0.33(-0.58%)
Jun 13, 2014 56.77 57.06 56.45 56.98 291,926 +0.14(+0.24%)
Jun 12, 2014 56.95 56.96 56.41 56.84 292,011 -0.16(-0.28%)
Jun 11, 2014 56.98 57.20 56.71 57.00 225,702 -0.13(-0.23%)
Jun 10, 2014 57.48 57.58 57.04 57.13 381,371 -1.10(-1.90%)
Jun 06, 2014 58.66 58.70 58.17 58.24 311,223 -0.32(-0.54%)
Jun 05, 2014 57.45 58.56 57.37 58.56 250,764 +1.10(+1.91%)
Jun 04, 2014 57.31 57.58 57.15 57.46 209,624 +0.11(+0.19%)
Jun 03, 2014 57.33 57.49 57.19 57.35 186,062 -0.08(-0.14%)
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.