Skip to main content

DJ REIT ETF SPDR (NY: RWR )

91.21 -0.39 (-0.43%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 50.42 50.42 49.95 50.08 490,767 -0.31(-0.62%)
Jan 30, 2013 50.82 50.82 50.33 50.39 460,839 -0.46(-0.91%)
Jan 29, 2013 50.78 50.87 50.68 50.86 199,452 +0.07(+0.14%)
Jan 28, 2013 50.84 50.87 50.52 50.78 266,134 +0.09(+0.18%)
Jan 25, 2013 50.46 50.69 50.40 50.69 252,274 +0.33(+0.66%)
Jan 24, 2013 50.33 50.46 50.18 50.36 351,669 +0.10(+0.20%)
Jan 23, 2013 50.26 50.32 50.11 50.26 320,156 +0.00(+0.00%)
Jan 22, 2013 50.01 50.26 49.97 50.26 482,802 +0.28(+0.56%)
Jan 18, 2013 49.82 50.00 49.69 49.98 367,671 +0.21(+0.43%)
Jan 17, 2013 49.71 49.86 49.71 49.77 277,426 +0.13(+0.27%)
Jan 16, 2013 49.63 49.66 49.48 49.64 445,816 -0.05(-0.09%)
Jan 15, 2013 49.40 49.75 49.32 49.68 1,771,114 +0.23(+0.46%)
Jan 14, 2013 49.41 49.46 49.32 49.46 476,235 +0.11(+0.23%)
Jan 11, 2013 49.44 49.48 49.15 49.34 246,928 -0.04(-0.08%)
Jan 10, 2013 49.44 49.66 49.18 49.38 432,319 +0.01(+0.01%)
Jan 09, 2013 49.39 49.42 49.21 49.38 485,968 +0.17(+0.34%)
Jan 08, 2013 49.28 49.41 49.06 49.21 1,188,518 -0.12(-0.24%)
Jan 07, 2013 49.16 49.35 49.07 49.33 317,130 +0.11(+0.22%)
Jan 04, 2013 49.15 49.24 48.94 49.22 485,222 +0.23(+0.46%)
Jan 03, 2013 48.97 49.22 48.90 49.00 289,338 +0.04(+0.08%)
Jan 02, 2013 49.06 49.10 48.70 48.96 443,935 +0.54(+1.11%)
Dec 31, 2012 48.00 48.42 47.74 48.42 453,134 +0.52(+1.09%)
Dec 28, 2012 48.06 48.35 47.88 47.90 252,104 -0.34(-0.72%)
Dec 27, 2012 48.10 48.32 47.69 48.24 264,928 +0.17(+0.35%)
Dec 26, 2012 48.52 48.52 47.93 48.08 418,354 -0.25(-0.51%)
Dec 24, 2012 48.11 48.45 47.51 48.32 318,967 +0.09(+0.18%)
Dec 21, 2012 47.84 48.41 47.82 48.23 445,299 -0.12(-0.24%)
Dec 20, 2012 47.72 48.37 47.69 48.35 366,443 +0.64(+1.35%)
Dec 19, 2012 48.00 48.00 47.68 47.71 335,587 -0.06(-0.12%)
Dec 18, 2012 47.36 47.79 47.34 47.77 243,196 +0.45(+0.95%)
Dec 17, 2012 47.23 47.33 47.03 47.32 317,663 +0.28(+0.59%)
Dec 14, 2012 47.03 47.12 46.93 47.04 274,328 -0.01(-0.03%)
Dec 13, 2012 47.19 47.47 46.90 47.06 281,722 -0.36(-0.75%)
Dec 12, 2012 47.61 47.61 47.20 47.41 259,303 -0.09(-0.18%)
Dec 11, 2012 47.37 47.68 47.37 47.50 625,335 +0.09(+0.18%)
Dec 10, 2012 47.44 47.64 47.34 47.41 390,685 -0.02(-0.04%)
Dec 07, 2012 47.41 47.44 47.23 47.43 481,424 +0.18(+0.38%)
Dec 06, 2012 46.79 47.26 46.79 47.25 386,220 +0.44(+0.94%)
Dec 05, 2012 47.10 47.10 46.62 46.81 1,175,725 -0.12(-0.26%)
Dec 04, 2012 46.81 47.21 46.80 46.94 390,322 +0.25(+0.53%)
Nov 30, 2012 46.63 46.93 46.54 46.69 778,952 +0.09(+0.18%)
Nov 29, 2012 46.65 46.65 45.63 46.60 611,404 +0.26(+0.57%)
Nov 28, 2012 46.35 46.41 45.92 46.34 591,925 -0.07(-0.14%)
Nov 27, 2012 46.31 46.84 46.00 46.41 900,215 -0.31(-0.66%)
Nov 26, 2012 46.51 47.01 46.33 46.71 462,864 +0.11(+0.24%)
Nov 23, 2012 46.34 46.62 46.28 46.60 109,915 +0.39(+0.85%)
Nov 21, 2012 46.37 46.44 46.00 46.21 164,244 -0.09(-0.20%)
Nov 20, 2012 46.04 46.31 45.78 46.30 239,421 +0.28(+0.61%)
Nov 19, 2012 45.71 46.12 45.71 46.02 208,925 +0.57(+1.24%)
Nov 16, 2012 45.17 45.50 44.95 45.45 321,675 +0.32(+0.71%)
Nov 15, 2012 45.41 45.70 44.93 45.13 1,482,897 -0.32(-0.69%)
Nov 14, 2012 46.48 46.48 45.29 45.45 428,311 -0.87(-1.87%)
Nov 13, 2012 46.11 46.55 46.04 46.31 209,447 -0.01(-0.03%)
Nov 12, 2012 46.53 46.53 46.17 46.33 373,501 -0.09(-0.20%)
Nov 09, 2012 46.50 46.76 46.25 46.42 158,499 -0.15(-0.32%)
Nov 08, 2012 47.14 47.14 46.57 46.57 306,381 -0.55(-1.16%)
Nov 07, 2012 47.08 47.32 46.90 47.12 307,326 -0.19(-0.40%)
Nov 06, 2012 47.29 47.41 46.98 47.31 134,446 +0.17(+0.36%)
Nov 05, 2012 47.46 47.46 46.80 47.14 175,820 -0.35(-0.73%)
Nov 02, 2012 47.42 47.77 47.33 47.48 246,609 +0.44(+0.94%)
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.