Skip to main content

DJ REIT ETF SPDR (NY: RWR )

91.61 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 54.98 55.14 54.22 54.53 176,119 -0.30(-0.55%)
May 30, 2007 53.42 54.83 53.20 54.83 183,575 +1.59(+2.99%)
May 29, 2007 52.24 53.42 51.82 53.24 249,847 +1.78(+3.46%)
May 25, 2007 51.37 52.01 51.10 51.46 181,421 +0.48(+0.94%)
May 24, 2007 51.86 51.86 50.40 50.98 359,694 -0.86(-1.65%)
May 23, 2007 52.55 52.84 51.84 51.84 180,427 -0.52(-0.99%)
May 22, 2007 51.79 52.63 51.69 52.36 79,692 +0.75(+1.46%)
May 21, 2007 51.31 52.29 51.31 51.60 235,765 +0.31(+0.61%)
May 18, 2007 51.60 51.83 50.95 51.29 639,531 -0.64(-1.23%)
May 17, 2007 52.79 52.79 51.88 51.93 137,515 -0.95(-1.80%)
May 16, 2007 53.65 53.65 52.60 52.88 204,782 -0.62(-1.15%)
May 15, 2007 54.29 54.62 53.42 53.50 176,119 -0.79(-1.46%)
May 14, 2007 54.70 55.32 54.28 54.29 117,633 -0.21(-0.39%)
May 11, 2007 54.02 54.63 54.02 54.50 364,499 +0.60(+1.12%)
May 10, 2007 54.29 54.49 53.79 53.90 100,237 -0.54(-1.00%)
May 09, 2007 53.90 54.87 53.90 54.44 154,415 +0.45(+0.84%)
May 08, 2007 54.02 54.17 53.92 53.99 146,959 -0.45(-0.83%)
May 07, 2007 54.20 54.48 54.20 54.44 200,143 +0.18(+0.33%)
May 04, 2007 54.69 54.79 53.94 54.26 219,528 -0.43(-0.79%)
May 03, 2007 54.77 54.89 54.56 54.70 99,077 +0.13(+0.23%)
May 02, 2007 54.38 54.65 53.95 54.57 102,722 +0.48(+0.89%)
May 01, 2007 54.70 54.70 53.69 54.09 172,143 -0.46(-0.85%)
Apr 30, 2007 55.53 55.67 54.55 54.55 56,497 -1.04(-1.88%)
Apr 27, 2007 55.41 55.76 55.40 55.59 103,716 -0.05(-0.10%)
Apr 26, 2007 55.75 55.91 55.41 55.65 107,527 -0.09(-0.16%)
Apr 25, 2007 56.06 56.22 55.20 55.74 67,598 +0.00(+0.00%)
Apr 24, 2007 56.17 56.17 55.41 55.74 94,107 -0.36(-0.65%)
Apr 23, 2007 55.80 56.22 55.78 56.10 115,480 +0.69(+1.25%)
Apr 20, 2007 55.53 55.56 55.20 55.41 184,238 +0.37(+0.68%)
Apr 19, 2007 55.05 55.21 54.85 55.03 89,799 -0.49(-0.89%)
Apr 18, 2007 55.71 55.71 55.43 55.53 59,314 -0.23(-0.41%)
Apr 17, 2007 54.97 55.84 54.97 55.75 128,071 +0.83(+1.51%)
Apr 16, 2007 55.35 55.35 54.79 54.92 86,817 -0.12(-0.22%)
Apr 13, 2007 54.48 55.71 54.15 55.05 150,107 +0.72(+1.33%)
Apr 12, 2007 54.74 54.74 54.07 54.32 35,124 -0.36(-0.66%)
Apr 11, 2007 55.53 55.59 54.47 54.68 115,148 -0.98(-1.76%)
Apr 10, 2007 55.34 55.82 55.34 55.66 143,646 +0.37(+0.67%)
Apr 09, 2007 55.29 55.46 55.21 55.29 149,113 +0.02(+0.03%)
Apr 05, 2007 55.20 55.41 55.20 55.27 62,793 -0.07(-0.13%)
Apr 04, 2007 55.62 55.62 54.95 55.35 79,361 -0.19(-0.35%)
Apr 03, 2007 55.47 55.78 55.27 55.54 40,094 +0.40(+0.73%)
Apr 02, 2007 54.71 55.21 54.62 55.14 50,698 +0.54(+1.00%)
Mar 30, 2007 54.06 54.66 54.02 54.59 150,107 +0.66(+1.22%)
Mar 29, 2007 54.17 54.41 53.65 53.93 1,322,968 +0.19(+0.35%)
Mar 28, 2007 53.67 54.31 53.40 53.75 95,266 -0.45(-0.84%)
Mar 27, 2007 54.71 54.76 54.10 54.20 217,208 -0.62(-1.13%)
Mar 26, 2007 55.83 55.83 54.71 54.82 174,794 -0.94(-1.68%)
Mar 23, 2007 55.77 56.07 55.38 55.76 153,752 +0.05(+0.09%)
Mar 22, 2007 55.62 55.88 55.37 55.71 49,538 +0.03(+0.05%)
Mar 21, 2007 55.05 55.82 54.65 55.68 74,722 +0.69(+1.26%)
Mar 20, 2007 54.70 55.11 54.53 54.98 102,391 +0.14(+0.26%)
Mar 19, 2007 54.50 55.07 54.50 54.84 39,763 +0.49(+0.91%)
Mar 16, 2007 54.68 54.91 54.21 54.35 171,480 -0.75(-1.36%)
Mar 15, 2007 54.80 55.24 54.80 55.09 57,325 +0.51(+0.93%)
Mar 14, 2007 54.38 54.73 53.51 54.59 80,024 +0.25(+0.47%)
Mar 13, 2007 55.74 55.65 54.32 54.33 100,403 -1.41(-2.52%)
Mar 12, 2007 55.09 55.96 55.09 55.74 60,639 +0.25(+0.45%)
Mar 09, 2007 55.32 55.49 54.93 55.49 96,261 +0.85(+1.56%)
Mar 08, 2007 55.05 55.11 54.52 54.64 124,923 +0.83(+1.54%)
Mar 07, 2007 54.71 54.71 53.74 53.81 123,432 -0.82(-1.50%)
Mar 06, 2007 53.42 54.80 53.42 54.63 169,492 +1.93(+3.66%)
Mar 05, 2007 53.96 54.14 52.70 52.70 233,611 -2.10(-3.83%)
Mar 02, 2007 55.51 55.76 54.80 54.80 286,629 -1.18(-2.10%)
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.