Skip to main content

DJ Intl Real Estate ETF SPDR (NY: RWX )

23.95 -0.24 (-0.99%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 27.04 27.25 27.01 27.24 1,426,208 +0.68(+2.55%)
Oct 30, 2014 26.35 26.65 26.35 26.57 457,888 +0.26(+0.98%)
Oct 29, 2014 26.51 26.56 26.19 26.31 487,126 -0.17(-0.64%)
Oct 28, 2014 26.42 26.49 26.31 26.48 315,307 +0.27(+1.03%)
Oct 27, 2014 26.12 26.16 26.16 26.21 340,695 +0.05(+0.19%)
Oct 24, 2014 26.16 26.20 26.06 26.16 778,493 +0.06(+0.24%)
Oct 23, 2014 26.10 26.21 26.06 26.10 846,041 +0.26(+0.99%)
Oct 22, 2014 26.02 26.06 25.80 25.84 797,040 -0.20(-0.77%)
Oct 21, 2014 25.90 26.06 25.80 26.04 882,408 +0.28(+1.09%)
Oct 20, 2014 25.52 25.77 25.49 25.76 654,858 +0.23(+0.88%)
Oct 17, 2014 25.50 25.59 25.41 25.53 859,857 +0.23(+0.89%)
Oct 16, 2014 24.88 25.46 24.88 25.31 764,908 +0.11(+0.45%)
Oct 15, 2014 25.25 25.62 24.80 25.20 1,138,360 -0.06(-0.22%)
Oct 14, 2014 25.35 25.46 25.20 25.25 704,682 +0.07(+0.27%)
Oct 13, 2014 25.45 25.52 25.18 25.18 302,997 -0.08(-0.32%)
Oct 10, 2014 25.48 25.57 25.22 25.26 695,714 -0.14(-0.57%)
Oct 09, 2014 25.70 25.77 25.38 25.41 1,220,845 -0.34(-1.34%)
Oct 08, 2014 25.46 25.83 25.36 25.75 1,848,869 +0.38(+1.48%)
Oct 07, 2014 25.58 25.58 25.38 25.38 745,940 -0.21(-0.83%)
Oct 06, 2014 25.66 25.68 25.52 25.59 506,690 +0.04(+0.17%)
Oct 03, 2014 25.50 25.57 25.43 25.55 869,311 -0.02(-0.07%)
Oct 02, 2014 25.64 25.69 25.35 25.57 759,755 -0.17(-0.66%)
Oct 01, 2014 25.80 25.92 25.71 25.73 1,090,291 -0.19(-0.75%)
Sep 30, 2014 25.92 26.03 25.85 25.93 975,163 -0.05(-0.19%)
Sep 29, 2014 25.98 26.07 25.88 25.98 402,478 -0.27(-1.03%)
Sep 26, 2014 26.16 26.30 26.14 26.25 521,738 +0.23(+0.89%)
Sep 25, 2014 26.27 26.28 25.99 26.02 757,784 -0.41(-1.56%)
Sep 24, 2014 26.38 26.49 26.30 26.43 529,733 +0.11(+0.40%)
Sep 23, 2014 26.39 26.47 26.32 26.32 656,712 -0.18(-0.69%)
Sep 22, 2014 26.59 26.64 26.45 26.50 407,867 -0.09(-0.33%)
Sep 19, 2014 26.77 26.86 26.56 26.59 466,201 -0.13(-0.50%)
Sep 18, 2014 26.72 26.78 26.68 26.73 450,463 +0.12(+0.47%)
Sep 17, 2014 26.71 26.76 26.57 26.60 363,836 -0.17(-0.63%)
Sep 16, 2014 26.57 26.85 26.48 26.77 691,335 -0.04(-0.14%)
Sep 15, 2014 26.87 26.94 26.73 26.81 824,373 -0.23(-0.85%)
Sep 12, 2014 27.10 27.13 26.97 27.04 457,663 -0.09(-0.32%)
Sep 11, 2014 27.11 27.15 27.03 27.12 312,374 -0.21(-0.75%)
Sep 10, 2014 27.28 27.35 27.19 27.33 770,930 +0.01(+0.05%)
Sep 09, 2014 27.36 27.39 27.24 27.32 335,628 -0.23(-0.84%)
Sep 08, 2014 27.66 27.67 27.45 27.55 878,808 -0.31(-1.12%)
Sep 05, 2014 27.75 27.86 27.69 27.86 445,428 +0.05(+0.18%)
Sep 04, 2014 27.96 27.99 27.77 27.81 705,025 -0.21(-0.75%)
Sep 03, 2014 27.97 28.07 27.93 28.02 412,500 +0.28(+1.01%)
Sep 02, 2014 27.86 27.92 27.72 27.74 1,713,375 -0.07(-0.27%)
Aug 29, 2014 27.87 27.81 27.81 27.81 251,672 -0.07(-0.27%)
Aug 28, 2014 27.88 27.90 27.81 27.89 652,972 -0.14(-0.51%)
Aug 27, 2014 28.00 28.03 27.95 28.03 349,165 +0.09(+0.31%)
Aug 26, 2014 27.99 28.04 27.93 27.95 425,439 -0.04(-0.13%)
Aug 25, 2014 27.95 28.01 27.78 27.98 1,930,086 +0.11(+0.40%)
Aug 22, 2014 27.95 27.97 27.83 27.87 355,638 -0.05(-0.18%)
Aug 21, 2014 27.86 27.96 27.85 27.92 597,584 +0.09(+0.34%)
Aug 20, 2014 27.85 27.85 27.78 27.83 501,942 -0.17(-0.62%)
Aug 19, 2014 27.95 28.01 27.94 28.00 3,800,719 +0.14(+0.49%)
Aug 18, 2014 27.83 27.93 27.77 27.86 2,549,530 +0.13(+0.47%)
Aug 15, 2014 27.71 27.79 27.56 27.73 2,727,991 +0.10(+0.36%)
Aug 14, 2014 27.50 27.65 27.50 27.63 3,328,547 +0.19(+0.70%)
Aug 13, 2014 27.48 27.48 27.37 27.44 332,736 +0.22(+0.80%)
Aug 12, 2014 27.19 27.25 27.12 27.22 543,125 -0.02(-0.07%)
Aug 11, 2014 27.13 27.26 27.07 27.24 363,738 +0.29(+1.08%)
Aug 08, 2014 26.80 26.96 26.76 26.95 841,430 +0.15(+0.56%)
Aug 07, 2014 26.98 27.03 26.74 26.80 818,077 -0.12(-0.46%)
Aug 06, 2014 26.91 27.02 26.86 26.93 2,539,108 -0.21(-0.78%)
Aug 05, 2014 27.24 27.26 27.03 27.14 810,874 -0.24(-0.89%)
Aug 04, 2014 27.28 27.43 27.22 27.38 484,706 +0.10(+0.36%)
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.