Skip to main content

DJ REIT ETF SPDR (NY: RWR )

91.17 -0.43 (-0.47%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 73.76 74.04 73.60 73.84 105,808 +0.18(+0.24%)
Nov 29, 2017 73.28 73.82 73.15 73.66 176,742 +0.24(+0.33%)
Nov 28, 2017 73.76 73.76 72.97 73.42 142,680 -0.35(-0.48%)
Nov 27, 2017 74.13 74.14 73.76 73.77 161,133 -0.36(-0.49%)
Nov 24, 2017 74.06 74.25 73.94 74.13 49,650 +0.07(+0.10%)
Nov 22, 2017 74.15 74.29 73.92 74.06 115,468 -0.14(-0.19%)
Nov 21, 2017 73.90 74.28 73.81 74.20 124,887 +0.49(+0.67%)
Nov 20, 2017 73.97 74.04 73.59 73.71 115,232 -0.29(-0.39%)
Nov 17, 2017 74.11 74.39 73.86 74.00 159,355 -0.27(-0.37%)
Nov 16, 2017 73.33 74.39 73.33 74.27 177,077 +0.66(+0.89%)
Nov 15, 2017 74.23 74.26 73.59 73.61 88,521 -0.71(-0.96%)
Nov 14, 2017 74.34 74.50 74.23 74.33 152,763 -0.15(-0.20%)
Nov 13, 2017 74.23 74.59 74.04 74.47 137,162 +0.34(+0.46%)
Nov 10, 2017 73.73 74.33 73.53 74.13 216,282 +0.19(+0.25%)
Nov 09, 2017 73.50 74.37 73.50 73.94 362,490 +0.20(+0.28%)
Nov 08, 2017 73.38 73.77 73.37 73.74 155,672 +0.32(+0.44%)
Nov 07, 2017 72.78 73.61 72.78 73.42 215,589 +0.67(+0.93%)
Nov 06, 2017 72.35 72.93 72.35 72.74 92,934 +0.49(+0.68%)
Nov 03, 2017 72.13 72.53 71.73 72.25 112,605 -0.21(-0.29%)
Nov 02, 2017 72.09 72.84 72.09 72.46 187,861 +0.41(+0.58%)
Nov 01, 2017 71.73 72.13 71.62 72.05 113,799 +0.45(+0.63%)
Oct 31, 2017 71.58 71.63 70.95 71.59 182,326 +0.02(+0.03%)
Oct 30, 2017 71.88 71.45 71.57 147,473 -0.16(-0.22%)
Oct 27, 2017 71.34 71.92 70.90 71.73 250,631 +0.27(+0.38%)
Oct 26, 2017 72.16 72.16 71.12 71.45 146,052 -0.53(-0.74%)
Oct 25, 2017 71.95 72.17 71.46 71.98 146,514 -0.13(-0.17%)
Oct 24, 2017 72.53 72.71 71.88 72.11 107,121 -0.58(-0.80%)
Oct 23, 2017 72.92 72.99 72.56 72.69 118,612 -0.11(-0.15%)
Oct 20, 2017 73.22 73.22 72.56 72.80 360,834 -0.45(-0.62%)
Oct 19, 2017 73.47 73.57 72.94 73.25 161,952 -0.21(-0.29%)
Oct 18, 2017 73.54 73.77 73.41 73.46 88,975 -0.16(-0.22%)
Oct 17, 2017 73.50 73.70 73.36 73.63 102,810 +0.06(+0.09%)
Oct 16, 2017 73.99 74.10 73.53 73.57 117,814 -0.41(-0.56%)
Oct 13, 2017 74.02 74.22 73.64 73.98 116,893 +0.25(+0.34%)
Oct 12, 2017 73.24 73.75 72.99 73.73 111,786 +0.38(+0.51%)
Oct 11, 2017 73.12 73.52 72.88 73.35 161,313 +0.28(+0.39%)
Oct 10, 2017 73.06 73.53 72.84 73.07 167,611 +0.19(+0.26%)
Oct 09, 2017 72.77 73.03 72.74 72.88 77,564 +0.15(+0.20%)
Oct 06, 2017 72.67 72.75 72.09 72.74 171,001 -0.19(-0.26%)
Oct 05, 2017 72.71 73.22 72.71 72.92 120,370 +0.29(+0.40%)
Oct 04, 2017 72.24 72.63 71.98 72.63 140,796 +0.43(+0.60%)
Oct 03, 2017 72.27 72.29 72.01 72.20 332,983 -0.02(-0.03%)
Oct 02, 2017 72.49 72.56 72.15 72.23 272,477 -0.18(-0.25%)
Sep 29, 2017 72.30 72.57 72.02 72.41 142,871 +0.01(+0.01%)
Sep 28, 2017 71.80 72.44 71.79 72.40 90,361 +0.48(+0.66%)
Sep 27, 2017 72.40 72.45 71.68 71.92 117,382 -0.70(-0.96%)
Sep 26, 2017 72.52 72.81 72.42 72.62 144,176 +0.16(+0.23%)
Sep 25, 2017 71.98 72.66 71.98 72.45 83,481 +0.56(+0.77%)
Sep 22, 2017 72.42 72.63 71.84 71.90 228,321 -0.47(-0.65%)
Sep 21, 2017 72.39 72.97 72.37 72.37 85,478 -0.17(-0.24%)
Sep 20, 2017 72.79 72.92 72.20 72.54 217,405 -0.13(-0.17%)
Sep 19, 2017 73.26 73.26 72.61 72.67 199,206 -0.56(-0.77%)
Sep 18, 2017 73.53 73.69 72.91 73.23 90,256 -0.36(-0.49%)
Sep 15, 2017 73.52 73.70 73.02 73.59 139,011 +0.07(+0.10%)
Sep 14, 2017 72.78 73.57 72.55 73.52 111,119 +0.75(+1.03%)
Sep 13, 2017 72.78 72.89 72.50 72.76 93,920 -0.05(-0.07%)
Sep 12, 2017 73.67 73.83 72.57 72.82 506,264 -0.90(-1.22%)
Sep 11, 2017 73.26 73.80 73.23 73.72 103,560 +0.57(+0.79%)
Sep 08, 2017 72.91 73.42 72.83 73.14 65,700 +0.12(+0.16%)
Sep 07, 2017 72.65 73.18 72.61 73.03 128,979 +0.44(+0.61%)
Sep 06, 2017 72.48 72.98 72.48 72.59 131,404 +0.30(+0.41%)
Sep 05, 2017 72.63 72.86 71.90 72.29 291,631 -0.26(-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.