Skip to main content

DJ REIT ETF SPDR (NY: RWR )

91.27 -0.33 (-0.36%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 43.18 43.18 42.36 42.91 454,174 -0.18(-0.42%)
Apr 28, 2011 42.49 43.24 42.49 43.09 309,727 +0.63(+1.48%)
Apr 27, 2011 42.26 42.56 42.16 42.46 710,342 +0.24(+0.56%)
Apr 26, 2011 42.01 42.36 41.77 42.22 183,544 +0.38(+0.90%)
Apr 25, 2011 41.45 41.99 41.45 41.85 169,611 +0.29(+0.71%)
Apr 21, 2011 41.43 41.59 41.10 41.55 130,376 +0.26(+0.62%)
Apr 20, 2011 41.19 41.32 40.86 41.30 198,686 +0.48(+1.18%)
Apr 19, 2011 40.45 40.85 40.45 40.81 198,198 +0.39(+0.98%)
Apr 18, 2011 40.43 40.58 40.20 40.42 292,929 -0.43(-1.04%)
Apr 15, 2011 40.33 40.85 40.33 40.85 281,640 +0.53(+1.31%)
Apr 14, 2011 39.60 40.38 39.60 40.32 1,003,456 +0.60(+1.52%)
Apr 13, 2011 39.89 39.97 39.65 39.72 290,194 -0.04(-0.11%)
Apr 12, 2011 39.69 39.93 39.62 39.76 291,845 -0.06(-0.16%)
Apr 11, 2011 39.86 40.14 39.70 39.82 392,689 +0.05(+0.13%)
Apr 08, 2011 40.24 40.37 39.69 39.77 345,514 -0.29(-0.74%)
Apr 07, 2011 40.52 40.52 39.89 40.07 336,559 -0.46(-1.13%)
Apr 06, 2011 40.65 40.66 40.43 40.53 353,796 -0.02(-0.05%)
Apr 05, 2011 40.39 40.70 40.39 40.54 363,390 +0.04(+0.11%)
Apr 04, 2011 40.61 40.68 40.41 40.50 506,161 -0.02(-0.05%)
Apr 01, 2011 40.66 40.80 40.34 40.52 967,409 +0.03(+0.06%)
Mar 31, 2011 40.11 40.51 40.06 40.49 530,958 +0.36(+0.91%)
Mar 30, 2011 39.80 40.16 39.61 40.13 474,935 +0.57(+1.44%)
Mar 29, 2011 39.36 39.64 39.00 39.56 1,381,124 +0.18(+0.46%)
Mar 28, 2011 39.60 39.63 39.30 39.38 329,741 -0.08(-0.21%)
Mar 25, 2011 39.24 39.62 39.14 39.46 190,641 +0.31(+0.80%)
Mar 24, 2011 39.10 39.25 38.72 39.15 276,183 +0.20(+0.52%)
Mar 23, 2011 39.27 39.35 38.73 38.95 291,864 -0.45(-1.15%)
Mar 22, 2011 39.72 39.77 39.29 39.40 290,499 -0.29(-0.74%)
Mar 21, 2011 39.70 39.86 39.67 39.69 392,253 +0.46(+1.17%)
Mar 18, 2011 39.13 39.44 39.08 39.23 345,635 +0.35(+0.91%)
Mar 17, 2011 39.01 39.11 38.56 38.88 324,004 +0.36(+0.92%)
Mar 16, 2011 39.06 39.17 38.28 38.53 508,022 -0.62(-1.59%)
Mar 15, 2011 39.09 39.41 39.03 39.15 685,669 -0.19(-0.49%)
Mar 14, 2011 39.46 39.57 39.19 39.34 251,148 -0.39(-0.97%)
Mar 11, 2011 39.18 39.80 39.18 39.73 379,848 +0.40(+1.01%)
Mar 10, 2011 39.67 39.67 39.29 39.33 246,368 -0.61(-1.53%)
Mar 09, 2011 39.90 40.17 39.65 39.94 343,223 -0.02(-0.06%)
Mar 08, 2011 39.45 40.17 39.44 39.97 382,783 +0.59(+1.49%)
Mar 07, 2011 39.68 39.97 39.19 39.38 1,373,626 -0.32(-0.80%)
Mar 04, 2011 40.09 40.18 39.52 39.70 278,195 -0.44(-1.09%)
Mar 03, 2011 39.92 40.13 39.83 40.13 352,743 +0.64(+1.62%)
Mar 02, 2011 39.72 39.99 39.43 39.49 663,921 -0.44(-1.11%)
Mar 01, 2011 41.15 41.17 39.93 39.93 879,399 -1.21(-2.95%)
Feb 28, 2011 40.40 41.15 40.39 41.15 324,849 +0.99(+2.47%)
Feb 25, 2011 39.53 40.17 39.53 40.16 282,300 +0.78(+1.99%)
Feb 24, 2011 39.60 39.74 39.04 39.37 361,189 -0.27(-0.69%)
Feb 23, 2011 40.01 40.15 39.41 39.65 311,839 -0.34(-0.84%)
Feb 22, 2011 40.08 40.46 39.93 39.98 263,596 -0.39(-0.96%)
Feb 18, 2011 40.27 40.46 40.18 40.37 234,145 +0.15(+0.37%)
Feb 17, 2011 40.16 40.35 40.12 40.22 211,501 +0.04(+0.09%)
Feb 16, 2011 40.20 40.48 40.00 40.18 242,352 +0.16(+0.40%)
Feb 15, 2011 40.02 40.22 39.86 40.02 432,528 -0.16(-0.40%)
Feb 14, 2011 40.31 40.33 39.93 40.18 385,853 -0.01(-0.03%)
Feb 11, 2011 39.86 40.24 39.73 40.20 387,953 +0.29(+0.73%)
Feb 10, 2011 39.61 40.02 39.61 39.90 443,020 +0.16(+0.39%)
Feb 09, 2011 39.63 40.02 39.55 39.75 361,796 +0.02(+0.05%)
Feb 08, 2011 39.64 39.81 39.57 39.73 342,525 +0.14(+0.36%)
Feb 07, 2011 39.21 39.64 39.17 39.59 418,178 +0.46(+1.18%)
Feb 04, 2011 39.64 39.64 39.02 39.13 379,241 -0.38(-0.96%)
Feb 03, 2011 39.28 39.57 39.18 39.51 372,287 +0.14(+0.35%)
Feb 02, 2011 39.31 39.64 39.31 39.37 353,304 -0.07(-0.17%)
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.