Skip to main content

DJ REIT ETF SPDR (NY: RWR )

91.31 -0.29 (-0.32%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 87.79 89.20 86.96 87.99 363,344 -0.43(-0.49%)
Jun 29, 2022 88.57 88.59 87.61 88.42 407,839 -0.56(-0.62%)
Jun 28, 2022 90.26 91.25 88.87 88.98 479,916 -0.80(-0.89%)
Jun 27, 2022 89.63 90.67 89.05 89.77 274,621 +0.04(+0.04%)
Jun 24, 2022 88.39 89.83 88.16 89.73 762,381 +1.92(+2.19%)
Jun 23, 2022 86.65 88.03 86.58 87.81 456,147 +1.58(+1.84%)
Jun 22, 2022 84.39 87.19 84.39 86.23 547,972 +0.93(+1.08%)
Jun 21, 2022 85.49 86.44 85.23 85.30 255,105 +0.63(+0.74%)
Jun 17, 2022 84.64 85.94 84.11 84.67 350,085 +0.39(+0.46%)
Jun 16, 2022 84.33 85.09 83.93 84.29 430,868 -1.83(-2.12%)
Jun 15, 2022 84.87 87.37 84.74 86.12 305,109 +2.03(+2.41%)
Jun 14, 2022 84.47 84.94 83.39 84.09 300,571 -0.30(-0.36%)
Jun 13, 2022 86.78 86.79 84.05 84.39 466,618 -4.56(-5.13%)
Jun 10, 2022 89.69 89.83 88.71 88.95 1,113,378 -1.63(-1.80%)
Jun 09, 2022 92.55 92.89 90.56 90.58 283,426 -2.26(-2.43%)
Jun 08, 2022 94.82 94.82 92.60 92.84 528,486 -2.51(-2.64%)
Jun 07, 2022 93.22 95.39 93.01 95.36 276,624 +1.76(+1.88%)
Jun 06, 2022 95.04 95.04 93.36 93.59 991,549 -0.84(-0.89%)
Jun 03, 2022 95.21 95.44 94.15 94.44 137,901 -1.43(-1.49%)
Jun 02, 2022 94.81 95.87 93.57 95.87 1,197,411 +1.04(+1.09%)
Jun 01, 2022 95.76 95.76 93.30 94.83 416,660 -0.50(-0.53%)
May 31, 2022 95.64 95.97 94.80 95.34 1,694,689 -1.03(-1.07%)
May 27, 2022 94.44 96.39 94.44 96.37 549,199 +2.41(+2.57%)
May 26, 2022 94.01 94.57 93.82 93.95 115,636 +0.51(+0.55%)
May 25, 2022 92.61 93.81 92.35 93.44 261,881 +0.69(+0.74%)
May 24, 2022 91.90 92.87 90.21 92.75 197,965 +0.59(+0.64%)
May 23, 2022 92.36 92.48 90.73 92.16 337,714 +0.72(+0.79%)
May 20, 2022 92.25 92.25 89.93 91.44 474,962 +0.25(+0.27%)
May 19, 2022 91.37 92.36 90.95 91.19 282,605 -0.84(-0.92%)
May 18, 2022 94.92 95.07 91.78 92.03 188,236 -3.18(-3.33%)
May 17, 2022 95.10 95.23 93.84 95.21 196,761 +1.14(+1.21%)
May 16, 2022 94.45 94.76 93.75 94.07 147,982 -0.44(-0.47%)
May 13, 2022 93.26 94.52 92.40 94.51 802,290 +2.19(+2.38%)
May 12, 2022 91.51 92.39 90.92 92.32 533,871 +0.67(+0.73%)
May 11, 2022 91.87 93.93 91.58 91.65 1,153,380 -0.17(-0.18%)
May 10, 2022 94.42 94.98 91.29 91.81 585,663 -1.47(-1.57%)
May 09, 2022 96.27 96.31 92.91 93.28 614,876 -4.05(-4.16%)
May 06, 2022 98.27 98.27 96.32 97.33 437,390 -1.45(-1.47%)
May 05, 2022 101.18 101.58 98.08 98.78 260,117 -2.82(-2.77%)
May 04, 2022 100.84 101.78 98.81 101.60 553,098 +0.88(+0.87%)
May 03, 2022 100.13 101.28 99.33 100.72 194,607 +0.93(+0.93%)
May 02, 2022 102.72 103.12 97.77 99.79 375,276 -2.71(-2.64%)
Apr 29, 2022 107.37 107.37 102.26 102.50 597,848 -5.49(-5.08%)
Apr 28, 2022 106.91 108.26 105.46 107.98 267,124 +1.83(+1.73%)
Apr 27, 2022 106.84 107.73 106.07 106.15 173,956 -0.69(-0.64%)
Apr 26, 2022 108.10 108.59 106.81 106.84 272,691 -1.51(-1.40%)
Apr 25, 2022 108.61 108.61 106.51 108.35 172,292 -0.32(-0.30%)
Apr 22, 2022 110.44 110.49 108.61 108.67 124,929 -2.00(-1.81%)
Apr 21, 2022 112.02 112.02 110.58 110.67 168,662 -0.70(-0.63%)
Apr 20, 2022 110.12 111.71 110.12 111.37 164,576 +1.73(+1.58%)
Apr 19, 2022 107.86 109.85 107.86 109.64 260,286 +2.36(+2.20%)
Apr 18, 2022 107.57 108.06 106.75 107.28 229,790 -0.35(-0.32%)
Apr 14, 2022 108.25 108.90 107.54 107.63 173,666 -0.45(-0.42%)
Apr 13, 2022 107.24 108.19 106.88 108.08 447,701 +0.87(+0.81%)
Apr 12, 2022 107.23 108.08 106.69 107.20 444,194 +0.28(+0.27%)
Apr 11, 2022 108.01 108.64 106.68 106.92 184,886 -1.27(-1.17%)
Apr 08, 2022 108.20 108.63 107.63 108.19 87,562 -0.04(-0.03%)
Apr 07, 2022 108.84 108.89 107.32 108.22 119,436 -1.01(-0.92%)
Apr 06, 2022 107.45 109.27 106.84 109.23 132,147 +1.39(+1.29%)
Apr 05, 2022 108.35 109.53 107.45 107.85 126,195 -0.75(-0.69%)
Apr 04, 2022 109.64 109.64 107.53 108.60 148,803 -1.00(-0.91%)
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.