Skip to main content

DJ REIT ETF SPDR (NY: RWR )

91.17 -0.43 (-0.47%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 92.64 93.36 93.36 93.34 161,842 +0.90(+0.97%)
Mar 27, 2024 90.83 92.46 90.83 92.43 265,429 +2.47(+2.74%)
Mar 26, 2024 90.64 90.64 89.89 89.97 228,926 -0.37(-0.41%)
Mar 25, 2024 91.06 91.47 90.34 90.34 289,293 -0.71(-0.78%)
Mar 22, 2024 92.28 92.55 91.00 91.05 413,471 -1.29(-1.39%)
Mar 21, 2024 92.10 92.69 91.68 92.34 344,794 +0.59(+0.65%)
Mar 20, 2024 90.44 91.98 90.12 91.74 235,363 +0.57(+0.63%)
Mar 19, 2024 91.14 91.44 90.52 91.17 4,468,904 -0.02(-0.02%)
Mar 18, 2024 91.24 91.64 90.99 91.19 648,290 +0.04(+0.04%)
Mar 15, 2024 90.63 91.47 90.50 91.15 229,671 -0.16(-0.17%)
Mar 14, 2024 92.50 92.50 90.53 91.31 103,341 -1.41(-1.52%)
Mar 13, 2024 93.19 93.61 92.55 92.72 84,110 -0.55(-0.59%)
Mar 12, 2024 93.43 93.56 92.58 93.27 128,087 -0.05(-0.05%)
Mar 11, 2024 93.72 94.25 93.04 93.32 185,455 -0.52(-0.56%)
Mar 08, 2024 93.33 94.13 93.33 93.84 121,022 +0.94(+1.01%)
Mar 07, 2024 93.21 93.30 92.33 92.90 205,849 +0.13(+0.14%)
Mar 06, 2024 92.89 93.11 92.28 92.78 122,189 +0.46(+0.50%)
Mar 05, 2024 93.12 93.47 91.87 92.31 741,701 -1.17(-1.25%)
Mar 04, 2024 92.35 93.52 91.60 93.48 886,623 +1.00(+1.09%)
Mar 01, 2024 91.41 92.60 90.47 92.48 262,301 +0.95(+1.04%)
Feb 29, 2024 91.61 92.04 91.22 91.53 1,259,593 +0.42(+0.46%)
Feb 28, 2024 90.11 91.80 89.98 91.10 140,246 +0.56(+0.62%)
Feb 27, 2024 90.89 91.20 90.39 90.54 200,256 +0.28(+0.31%)
Feb 26, 2024 91.19 91.43 90.16 90.27 232,815 -0.91(-0.99%)
Feb 23, 2024 91.68 91.77 91.17 91.17 581,847 -0.39(-0.43%)
Feb 22, 2024 91.87 91.99 91.41 91.56 113,488 -0.05(-0.05%)
Feb 21, 2024 91.03 91.69 90.81 91.61 294,613 +0.80(+0.88%)
Feb 20, 2024 90.54 91.20 90.27 90.82 209,836 -0.28(-0.30%)
Feb 16, 2024 90.89 91.58 90.44 91.09 159,391 -0.73(-0.79%)
Feb 15, 2024 90.14 91.90 90.14 91.82 128,913 +2.24(+2.51%)
Feb 14, 2024 89.35 90.23 88.98 89.58 88,751 +0.58(+0.65%)
Feb 13, 2024 88.55 89.00 87.72 89.00 108,992 -1.66(-1.84%)
Feb 12, 2024 90.81 91.32 90.47 90.66 230,145 -0.09(-0.10%)
Feb 09, 2024 90.71 90.96 89.88 90.75 141,440 +0.05(+0.05%)
Feb 08, 2024 89.63 90.98 89.63 90.70 328,353 +0.91(+1.01%)
Feb 07, 2024 90.19 90.33 89.30 89.79 167,283 -0.20(-0.22%)
Feb 06, 2024 88.97 90.12 88.61 89.99 255,216 +1.23(+1.39%)
Feb 05, 2024 89.34 89.52 88.54 88.76 202,462 -1.67(-1.85%)
Feb 02, 2024 90.74 91.03 89.01 90.43 298,252 -1.02(-1.12%)
Feb 01, 2024 90.00 91.46 89.19 91.46 1,079,284 +1.53(+1.70%)
Jan 31, 2024 91.04 91.68 89.66 89.93 1,289,480 -0.95(-1.05%)
Jan 30, 2024 91.39 91.60 90.68 90.89 774,609 -0.83(-0.90%)
Jan 29, 2024 91.04 91.84 90.81 91.71 169,486 +0.68(+0.75%)
Jan 26, 2024 91.50 91.70 90.77 91.03 254,303 -0.11(-0.12%)
Jan 25, 2024 91.28 91.69 90.76 91.14 276,649 +0.93(+1.03%)
Jan 24, 2024 92.37 92.38 90.13 90.22 210,281 -1.24(-1.36%)
Jan 23, 2024 92.62 92.77 91.11 91.46 364,854 -0.71(-0.77%)
Jan 22, 2024 92.21 93.05 91.83 92.17 795,521 +0.46(+0.50%)
Jan 19, 2024 90.77 92.06 90.14 91.70 245,592 +1.30(+1.44%)
Jan 18, 2024 91.27 91.54 89.87 90.40 363,984 -0.84(-0.92%)
Jan 17, 2024 91.97 92.78 90.19 91.24 669,483 -1.77(-1.91%)
Jan 16, 2024 93.06 93.43 92.63 93.01 327,438 -0.49(-0.53%)
Jan 12, 2024 93.71 93.96 92.89 93.50 216,716 +0.63(+0.68%)
Jan 11, 2024 93.34 93.50 92.44 92.87 642,107 -0.84(-0.89%)
Jan 10, 2024 93.50 94.14 93.27 93.71 624,857 +0.34(+0.37%)
Jan 09, 2024 93.06 93.65 92.47 93.37 417,449 -0.47(-0.50%)
Jan 08, 2024 92.25 93.90 92.22 93.84 276,226 +1.51(+1.63%)
Jan 05, 2024 91.82 93.15 91.71 92.33 404,087 -0.21(-0.22%)
Jan 04, 2024 92.38 93.13 92.10 92.54 278,660 -0.10(-0.11%)
Jan 03, 2024 93.97 93.97 92.36 92.64 310,565 -2.20(-2.32%)
Jan 02, 2024 93.59 94.94 93.23 94.83 266,699 +0.99(+1.06%)
Dec 29, 2023 94.43 94.79 93.72 93.84 327,232 -1.24(-1.30%)
Dec 28, 2023 94.24 95.08 94.12 95.08 179,826 +0.66(+0.70%)
Dec 27, 2023 94.06 94.42 93.73 94.42 403,976 +0.43(+0.46%)
Dec 26, 2023 93.16 94.22 93.08 93.99 292,255 +0.87(+0.93%)
Dec 22, 2023 93.05 93.89 92.80 93.12 260,403 +0.28(+0.30%)
Dec 21, 2023 93.02 93.04 91.79 92.84 458,023 +0.79(+0.86%)
Dec 20, 2023 93.32 94.06 92.06 92.06 378,989 -1.35(-1.44%)
Dec 19, 2023 93.05 93.70 93.05 93.41 249,739 +0.64(+0.69%)
Dec 18, 2023 93.57 93.57 92.76 92.77 146,033 -0.46(-0.50%)
Dec 15, 2023 94.44 94.44 92.40 93.23 619,914 -1.31(-1.39%)
Dec 14, 2023 93.18 94.96 93.18 94.54 352,289 +2.93(+3.20%)
Dec 13, 2023 88.29 91.94 88.13 91.61 1,208,777 +3.41(+3.87%)
Dec 12, 2023 88.03 88.50 87.62 88.20 206,182 +0.07(+0.08%)
Dec 11, 2023 87.45 88.19 87.38 88.13 121,969 +0.42(+0.48%)
Dec 08, 2023 87.43 87.78 86.84 87.71 144,824 +0.03(+0.03%)
Dec 07, 2023 87.27 87.90 86.98 87.68 301,480 +0.33(+0.38%)
Dec 06, 2023 88.17 88.74 87.29 87.35 248,294 -0.37(-0.42%)
Dec 05, 2023 88.05 88.05 87.21 87.72 295,665 -0.68(-0.77%)
Dec 04, 2023 87.03 88.42 87.01 88.40 408,976 +0.93(+1.07%)
Dec 01, 2023 85.13 87.50 84.95 87.47 312,496 +2.24(+2.63%)
Nov 30, 2023 84.53 85.30 84.27 85.22 610,074 +0.70(+0.83%)
Nov 29, 2023 84.70 85.50 84.41 84.52 170,278 +0.41(+0.49%)
Nov 28, 2023 83.57 84.27 83.19 84.12 157,145 +0.32(+0.38%)
Nov 27, 2023 83.42 84.20 83.16 83.80 277,955 +0.15(+0.17%)
Nov 24, 2023 83.22 83.67 82.80 83.65 141,553 +0.30(+0.36%)
Nov 22, 2023 83.73 83.97 83.03 83.35 136,282 +0.35(+0.42%)
Nov 21, 2023 83.18 83.22 82.75 83.00 137,632 -0.44(-0.52%)
Nov 20, 2023 82.91 83.47 82.09 83.44 299,911 +0.64(+0.77%)
Nov 17, 2023 83.45 83.70 82.47 82.79 349,605 -0.05(-0.06%)
Nov 16, 2023 83.30 83.66 82.74 82.84 373,892 -0.39(-0.47%)
Nov 15, 2023 83.04 83.92 83.03 83.23 264,999 +0.09(+0.11%)
Nov 14, 2023 81.39 83.81 80.94 83.14 247,425 +4.27(+5.42%)
Nov 13, 2023 79.06 79.19 78.46 78.87 180,599 -0.81(-1.01%)
Nov 10, 2023 79.38 79.79 78.76 79.68 257,623 +0.82(+1.03%)
Nov 09, 2023 80.54 80.54 78.73 78.86 495,779 -1.35(-1.68%)
Nov 08, 2023 80.10 80.47 79.81 80.21 646,347 +0.54(+0.68%)
Nov 07, 2023 80.40 80.46 79.51 79.67 804,191 -0.84(-1.04%)
Nov 06, 2023 81.44 81.44 80.00 80.50 329,648 -1.04(-1.27%)
Nov 03, 2023 81.20 82.75 81.20 81.54 370,572 +1.47(+1.83%)
Nov 02, 2023 78.91 80.24 78.91 80.07 636,464 +2.49(+3.21%)
Nov 01, 2023 77.01 77.59 76.60 77.59 244,184 +0.66(+0.86%)
Oct 31, 2023 76.25 76.99 75.42 76.93 263,105 +1.21(+1.60%)
Oct 30, 2023 75.77 76.22 74.55 75.71 606,000 +0.47(+0.62%)
Oct 27, 2023 76.77 76.77 74.99 75.25 257,845 -1.34(-1.75%)
Oct 26, 2023 75.89 77.03 75.86 76.59 332,228 +1.10(+1.45%)
Oct 25, 2023 76.71 76.90 75.45 75.49 364,209 -1.79(-2.31%)
Oct 24, 2023 76.97 77.58 76.70 77.28 198,543 +0.79(+1.03%)
Oct 23, 2023 76.77 77.54 76.35 76.49 291,317 -0.84(-1.08%)
Oct 20, 2023 78.02 78.65 77.32 77.32 487,422 -0.59(-0.76%)
Oct 19, 2023 79.43 79.79 77.78 77.92 212,973 -1.77(-2.22%)
Oct 18, 2023 80.71 80.88 79.69 79.69 153,826 -1.69(-2.08%)
Oct 17, 2023 80.84 82.50 80.83 81.38 261,038 +0.10(+0.12%)
Oct 16, 2023 80.83 81.51 80.18 81.28 147,753 +0.85(+1.06%)
Oct 13, 2023 81.11 81.11 80.05 80.42 130,829 -0.26(-0.33%)
Oct 12, 2023 81.65 81.65 80.33 80.69 269,472 -1.17(-1.42%)
Oct 11, 2023 80.96 82.04 80.96 81.85 274,742 +1.26(+1.57%)
Oct 10, 2023 80.20 81.30 79.72 80.59 494,247 +0.48(+0.59%)
Oct 09, 2023 78.66 80.38 78.66 80.11 156,950 +0.89(+1.13%)
Oct 06, 2023 78.44 79.75 77.72 79.22 282,371 +0.04(+0.05%)
Oct 05, 2023 78.69 79.24 78.27 79.18 143,782 +0.46(+0.58%)
Oct 04, 2023 78.11 78.74 77.20 78.72 259,557 +1.02(+1.31%)
Oct 03, 2023 78.69 78.87 77.39 77.70 256,620 -1.44(-1.82%)
Oct 02, 2023 80.41 80.80 78.56 79.14 274,442 -1.44(-1.78%)
Sep 29, 2023 81.38 81.85 80.04 80.58 352,063 +0.19(+0.24%)
Sep 28, 2023 79.88 80.72 79.86 80.39 383,413 +0.77(+0.96%)
Sep 27, 2023 80.49 80.99 79.31 79.62 448,409 -0.47(-0.58%)
Sep 26, 2023 81.06 81.30 79.81 80.08 299,269 -1.53(-1.88%)
Sep 25, 2023 81.36 81.72 81.35 81.62 189,059 -0.15(-0.18%)
Sep 22, 2023 82.42 82.93 81.72 81.76 210,382 -0.57(-0.70%)
Sep 21, 2023 84.65 84.65 82.31 82.34 202,217 -2.93(-3.44%)
Sep 20, 2023 85.55 86.30 85.21 85.27 183,091 +0.14(+0.16%)
Sep 19, 2023 85.52 85.84 84.95 85.14 117,062 -0.31(-0.36%)
Sep 18, 2023 86.32 86.32 85.28 85.45 238,722 -0.97(-1.12%)
Sep 15, 2023 86.29 86.58 85.88 86.42 251,732 -0.20(-0.23%)
Sep 14, 2023 85.64 86.78 85.64 86.62 311,377 +1.61(+1.89%)
Sep 13, 2023 85.77 85.91 84.78 85.01 762,312 -0.81(-0.94%)
Sep 12, 2023 85.56 85.99 85.22 85.82 429,916 +0.11(+0.12%)
Sep 11, 2023 85.90 85.97 85.21 85.72 161,504 +0.07(+0.08%)
Sep 08, 2023 86.10 86.26 85.44 85.65 360,873 -0.28(-0.32%)
Sep 07, 2023 85.26 86.36 85.22 85.93 570,216 +0.43(+0.51%)
Sep 06, 2023 85.49 85.75 84.76 85.49 341,329 -0.07(-0.08%)
Sep 05, 2023 86.50 86.59 85.49 85.56 611,265 -1.10(-1.27%)
Sep 01, 2023 87.26 87.48 86.57 86.66 186,619 -0.07(-0.08%)
Aug 31, 2023 87.33 87.39 86.63 86.73 226,495 -0.62(-0.72%)
Aug 30, 2023 87.07 87.51 86.81 87.35 291,919 +0.31(+0.35%)
Aug 29, 2023 85.99 87.04 85.63 87.04 238,053 +1.02(+1.19%)
Aug 28, 2023 85.60 86.56 85.60 86.02 279,740 +0.74(+0.87%)
Aug 25, 2023 85.27 85.80 84.89 85.28 421,036 +0.20(+0.24%)
Aug 24, 2023 85.48 86.77 85.08 85.08 439,753 -0.38(-0.45%)
Aug 23, 2023 84.62 85.55 84.44 85.47 531,328 +1.28(+1.52%)
Aug 22, 2023 84.30 84.44 83.89 84.18 515,144 +0.28(+0.33%)
Aug 21, 2023 84.59 84.59 83.29 83.91 486,362 -0.80(-0.94%)
Aug 18, 2023 83.84 84.88 83.78 84.70 235,460 +0.29(+0.34%)
Aug 17, 2023 85.36 85.77 84.42 84.42 228,561 -0.71(-0.84%)
Aug 16, 2023 85.72 85.92 85.05 85.13 206,991 -0.65(-0.75%)
Aug 15, 2023 86.10 86.36 85.56 85.77 280,091 -0.96(-1.11%)
Aug 14, 2023 87.15 87.27 86.48 86.74 184,516 -0.75(-0.86%)
Aug 11, 2023 86.88 87.54 86.67 87.49 173,302 +0.30(+0.34%)
Aug 10, 2023 87.87 88.57 86.95 87.19 490,783 -0.46(-0.53%)
Aug 09, 2023 87.48 88.10 87.02 87.65 886,543 +0.02(+0.02%)
Aug 08, 2023 87.86 87.93 87.07 87.63 185,154 -0.90(-1.01%)
Aug 07, 2023 87.33 88.59 87.28 88.53 127,428 +1.42(+1.64%)
Aug 04, 2023 87.82 88.56 86.79 87.10 262,413 -0.83(-0.94%)
Aug 03, 2023 87.98 88.03 86.56 87.93 188,281 -0.90(-1.02%)
Aug 02, 2023 88.56 89.02 88.27 88.83 119,628 -0.35(-0.39%)
Aug 01, 2023 89.30 89.58 88.68 89.18 166,282 -0.44(-0.49%)
Jul 31, 2023 89.18 90.07 88.97 89.62 486,038 +0.58(+0.65%)
Jul 28, 2023 89.88 90.32 88.77 89.05 178,272 +0.12(+0.13%)
Jul 27, 2023 91.38 91.48 88.87 88.93 514,692 -2.17(-2.38%)
Jul 26, 2023 90.49 91.36 90.49 91.10 196,818 +0.52(+0.57%)
Jul 25, 2023 91.21 91.52 90.45 90.58 387,339 -0.65(-0.72%)
Jul 24, 2023 90.85 91.53 90.67 91.23 275,095 +0.60(+0.66%)
Jul 21, 2023 90.34 91.04 90.22 90.63 344,740 +0.45(+0.50%)
Jul 20, 2023 90.02 90.23 89.04 90.18 338,857 +0.31(+0.34%)
Jul 19, 2023 89.31 90.18 89.31 89.87 218,260 +0.92(+1.04%)
Jul 18, 2023 90.04 90.04 88.27 88.95 430,098 -0.84(-0.93%)
Jul 17, 2023 89.86 90.16 89.50 89.79 235,657 -0.23(-0.26%)
Jul 14, 2023 89.85 90.11 89.33 90.02 190,388 -0.07(-0.07%)
Jul 13, 2023 89.56 90.11 88.83 90.09 153,631 +0.71(+0.80%)
Jul 12, 2023 89.93 90.35 89.29 89.37 296,728 +0.42(+0.48%)
Jul 11, 2023 87.89 89.02 87.71 88.95 320,718 +1.24(+1.42%)
Jul 10, 2023 87.17 87.71 86.77 87.71 113,133 +0.40(+0.46%)
Jul 07, 2023 87.23 87.93 87.01 87.30 505,023 -0.38(-0.43%)
Jul 06, 2023 87.10 87.75 85.72 87.68 238,122 -0.44(-0.50%)
Jul 05, 2023 87.77 88.87 87.02 88.12 1,215,028 +0.05(+0.05%)
Jul 03, 2023 86.89 88.47 86.79 88.07 154,891 +1.01(+1.16%)
Jun 30, 2023 87.23 87.57 85.85 87.06 159,336 +0.48(+0.56%)
Jun 29, 2023 85.37 86.61 85.11 86.58 313,627 +1.05(+1.23%)
Jun 28, 2023 85.94 85.94 84.98 85.53 270,287 -0.40(-0.47%)
Jun 27, 2023 84.95 86.11 84.54 85.94 125,463 +1.10(+1.29%)
Jun 26, 2023 82.76 84.86 82.72 84.84 138,189 +2.24(+2.72%)
Jun 23, 2023 83.53 84.09 82.60 82.60 361,016 -1.30(-1.55%)
Jun 22, 2023 85.27 85.27 83.50 83.90 76,213 -1.42(-1.66%)
Jun 21, 2023 85.36 85.65 84.72 85.31 106,268 -0.49(-0.57%)
Jun 20, 2023 86.54 86.54 85.14 85.80 154,197 -1.05(-1.21%)
Jun 16, 2023 87.08 87.37 86.55 86.86 1,042,495 +0.24(+0.28%)
Jun 15, 2023 86.20 86.73 85.55 86.62 354,928 +1.19(+1.39%)
May 08, 2023 85.53 85.83 85.15 85.43 117,329 -0.40(-0.47%)
May 05, 2023 84.97 85.90 84.90 85.83 85,646 +1.58(+1.88%)
May 04, 2023 83.26 84.70 82.91 84.24 164,796 +0.92(+1.10%)
May 03, 2023 83.58 84.88 83.03 83.33 229,788 -0.09(-0.10%)
May 02, 2023 84.38 84.65 82.74 83.42 137,223 -1.22(-1.44%)
May 01, 2023 84.96 85.55 84.47 84.64 119,717 -0.60(-0.70%)
Apr 28, 2023 84.16 85.61 84.16 85.24 234,203 +1.23(+1.46%)
Apr 27, 2023 82.41 84.28 82.41 84.01 200,197 +1.71(+2.07%)
Apr 26, 2023 82.94 83.50 82.07 82.30 166,330 -0.72(-0.86%)
Apr 25, 2023 83.19 83.54 82.89 83.02 163,945 -0.71(-0.85%)
Apr 24, 2023 84.05 84.20 83.08 83.73 169,820 -0.31(-0.36%)
Apr 21, 2023 83.98 84.46 83.27 84.04 165,591 +0.31(+0.38%)
Apr 20, 2023 84.01 84.10 83.36 83.72 111,766 -0.70(-0.82%)
Apr 19, 2023 83.43 84.61 83.12 84.42 152,392 +0.57(+0.68%)
Apr 18, 2023 84.23 84.29 83.52 83.84 111,818 -0.20(-0.24%)
Apr 17, 2023 82.20 84.07 82.13 84.04 156,857 +1.94(+2.37%)
Apr 14, 2023 83.36 84.02 81.56 82.10 212,089 -1.26(-1.51%)
Apr 13, 2023 84.02 84.02 82.58 83.36 394,264 -0.58(-0.69%)
Apr 12, 2023 85.13 85.27 83.84 83.94 599,225 -0.51(-0.61%)
Apr 11, 2023 84.32 85.18 84.11 84.45 270,120 +0.24(+0.28%)
Apr 10, 2023 83.45 84.25 82.93 84.22 146,381 +0.35(+0.42%)
Apr 06, 2023 83.62 83.88 82.90 83.86 100,593 +0.54(+0.65%)
Apr 05, 2023 83.67 84.03 83.11 83.32 187,494 -0.52(-0.63%)
Apr 04, 2023 84.09 84.26 83.29 83.84 193,173 -0.23(-0.27%)
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.