Skip to main content

DJ REIT ETF SPDR (NY: RWR )

91.59 -0.01 (-0.01%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 29.59 29.89 29.42 29.54 702,773 -0.01(-0.04%)
Feb 25, 2010 29.15 29.63 28.96 29.56 549,095 +0.11(+0.37%)
Feb 24, 2010 29.26 29.46 29.17 29.45 714,886 +0.23(+0.78%)
Feb 23, 2010 29.27 29.47 29.09 29.22 733,656 -0.21(-0.70%)
Feb 22, 2010 29.37 29.59 29.23 29.42 595,514 +0.17(+0.58%)
Feb 19, 2010 29.18 29.46 29.06 29.25 790,815 -0.01(-0.02%)
Feb 18, 2010 28.77 29.36 28.65 29.26 548,492 +0.37(+1.27%)
Feb 17, 2010 28.60 29.00 28.60 28.89 900,718 +0.31(+1.08%)
Feb 16, 2010 28.05 28.63 28.05 28.58 817,112 +0.83(+2.98%)
Feb 12, 2010 27.15 27.76 27.76 27.76 1,022,090 +0.27(+0.97%)
Feb 11, 2010 27.22 27.52 26.91 27.49 618,169 +0.25(+0.93%)
Feb 10, 2010 27.29 27.61 26.76 27.24 675,470 +0.02(+0.09%)
Feb 09, 2010 27.61 27.72 26.99 27.21 1,336,906 -0.05(-0.18%)
Feb 08, 2010 27.97 28.11 27.26 27.26 946,365 -0.70(-2.50%)
Feb 05, 2010 27.52 28.04 27.10 27.96 1,454,103 +0.57(+2.07%)
Feb 04, 2010 28.23 28.28 27.39 27.40 1,785,284 -1.04(-3.67%)
Feb 03, 2010 28.82 28.82 28.28 28.44 1,134,062 -0.48(-1.67%)
Feb 02, 2010 28.60 29.07 28.28 28.92 967,184 +0.42(+1.46%)
Feb 01, 2010 28.23 28.57 28.12 28.51 745,748 +0.55(+1.96%)
Jan 29, 2010 28.39 28.62 27.81 27.96 1,809,242 -0.18(-0.62%)
Jan 28, 2010 28.57 28.57 27.89 28.13 1,110,004 -0.28(-1.00%)
Jan 27, 2010 28.19 28.45 27.72 28.42 1,754,996 +0.27(+0.97%)
Jan 26, 2010 28.14 28.59 28.11 28.14 893,178 -0.21(-0.75%)
Jan 25, 2010 28.62 28.62 27.88 28.36 1,444,914 +0.09(+0.32%)
Jan 22, 2010 28.91 29.16 28.13 28.27 2,350,920 -0.69(-2.38%)
Jan 21, 2010 29.86 30.03 28.91 28.95 1,343,800 -0.86(-2.89%)
Jan 20, 2010 29.88 29.99 29.55 29.82 1,519,325 -0.35(-1.16%)
Jan 19, 2010 29.58 30.27 29.56 30.17 941,080 +0.64(+2.17%)
Jan 15, 2010 29.75 29.53 29.53 29.53 792,621 -0.27(-0.89%)
Jan 14, 2010 29.87 29.91 29.61 29.79 350,729 -0.06(-0.20%)
Jan 13, 2010 29.30 29.94 29.30 29.85 522,515 +0.62(+2.11%)
Jan 12, 2010 29.48 29.73 29.11 29.24 942,415 -0.50(-1.68%)
Jan 11, 2010 29.74 29.93 29.59 29.74 1,211,368 +0.17(+0.57%)
Jan 08, 2010 29.77 29.77 29.34 29.57 1,233,609 -0.28(-0.93%)
Jan 07, 2010 29.54 30.00 29.24 29.85 928,092 +0.27(+0.92%)
Jan 06, 2010 29.59 29.79 29.45 29.57 1,135,424 -0.02(-0.07%)
Jan 05, 2010 29.60 29.61 29.18 29.59 1,324,172 +0.03(+0.09%)
Jan 04, 2010 30.00 30.18 29.38 29.57 709,458 -0.13(-0.45%)
Dec 31, 2009 30.38 29.70 29.70 29.70 282,984 -0.54(-1.80%)
Dec 30, 2009 30.20 30.28 29.95 30.25 256,990 -0.05(-0.17%)
Dec 29, 2009 30.86 30.91 30.24 30.30 331,649 -0.43(-1.39%)
Dec 28, 2009 30.70 31.04 30.59 30.73 446,883 +0.12(+0.39%)
Dec 24, 2009 30.35 30.61 30.29 30.61 160,149 +0.41(+1.36%)
Dec 23, 2009 29.80 30.46 29.80 30.20 412,136 +0.39(+1.30%)
Dec 22, 2009 29.51 29.82 29.49 29.81 598,145 +0.37(+1.25%)
Dec 21, 2009 29.07 29.49 29.07 29.44 519,556 +0.41(+1.41%)
Dec 18, 2009 28.95 29.06 28.55 29.03 617,717 -0.11(-0.37%)
Dec 17, 2009 29.13 29.33 28.90 29.14 396,994 -0.23(-0.78%)
Dec 16, 2009 29.32 29.50 29.18 29.37 633,104 +0.26(+0.89%)
Dec 15, 2009 29.18 29.35 29.04 29.11 413,748 -0.30(-1.03%)
Dec 14, 2009 29.14 29.48 29.12 29.41 496,301 +0.52(+1.80%)
Dec 11, 2009 28.54 28.92 28.47 28.89 450,153 +0.42(+1.46%)
Dec 10, 2009 28.75 28.81 28.29 28.48 547,935 -0.08(-0.30%)
Dec 09, 2009 28.72 28.85 28.49 28.56 700,498 -0.08(-0.27%)
Dec 08, 2009 28.58 29.08 28.51 28.64 921,009 -0.13(-0.46%)
Dec 07, 2009 29.36 29.41 28.57 28.77 661,356 -0.68(-2.30%)
Dec 04, 2009 29.22 29.61 28.86 29.45 1,060,019 +0.88(+3.06%)
Dec 03, 2009 29.02 29.42 28.46 28.57 1,037,887 -0.31(-1.09%)
Dec 02, 2009 28.32 29.03 28.32 28.89 796,145 +0.48(+1.70%)
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.