$50.64 -0.51 (%) SPDR DJ GRE Shs - NYSE ARCA

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWO historical data

Date Open High Low Close Volume
8/26/201651.3251.5250.3450.64167,805
8/25/201650.9551.3950.9551.15231,080
8/24/201651.2851.2850.8251.01143,921
8/23/201651.4751.4951.2251.24373,236
8/22/201650.9251.1250.8351.07172,037
8/19/201651.0451.1250.8050.93130,028
8/18/201651.3551.3951.1351.37199,919
8/17/201651.1451.3350.8151.28127,083
8/16/201651.6451.6451.1451.20318,555
8/15/201651.4851.8251.4851.64162,812
8/12/201651.5751.9151.4551.55211,832
8/11/201651.9151.9151.3151.48154,290
8/10/201652.0452.0951.7751.86126,687
8/9/201651.6951.8651.4951.83297,436
8/8/201651.7051.8151.5651.70182,547
8/5/201651.6251.6651.4751.59352,255
8/4/201651.6351.6351.4051.52175,904
8/3/201651.6751.6751.2651.48203,071
8/2/201652.3252.3251.7251.79195,989
8/1/201652.4852.4852.2152.37156,439
7/29/201651.9452.6051.9152.4195,853
7/28/201651.5251.9351.4151.83232,927
7/27/201651.7251.7251.0251.40162,108
7/26/201651.8951.9651.6451.74138,580
7/25/201651.8051.9751.6151.81156,693
7/22/201651.4651.9251.4651.83413,513
7/21/201651.3751.5351.2451.52343,743
7/20/201651.4251.4951.3251.48116,876
7/19/201651.0751.2850.9251.27364,521
7/18/201651.1351.2051.0151.14243,589
7/15/201651.1251.1250.7551.02194,207
7/14/201651.4951.4951.1251.21159,723
7/13/201651.3551.4451.1151.40265,442
7/12/201651.2051.2850.9251.20192,464
7/11/201650.8551.1650.7051.06208,269
7/8/201650.0850.6250.0850.60159,710
7/7/201650.2050.2049.6849.86156,848
7/6/201650.1550.1949.8050.19229,316
7/5/201650.1050.3550.0050.34269,472
7/1/201650.3450.7050.2850.38242,367
6/30/201649.9250.3649.7150.36275,699
6/29/201649.5649.9349.5649.89164,378
6/28/201648.6749.1948.6349.16329,663
6/27/201647.9347.9347.3247.91333,311
6/24/201648.0348.8047.8148.33207,693
6/23/201649.8850.0349.8249.99113,426
6/22/201649.5849.7549.4949.52128,384
6/21/201649.5149.8449.4649.62172,950
6/20/201649.4449.7549.3349.40389,617
6/17/201648.7248.8848.4748.79146,626
6/16/201648.7649.1848.5349.14138,521
6/15/201648.8149.2348.8149.0363,237
6/14/201648.7948.8248.4848.64153,062
6/13/201648.9249.3148.9248.95338,727
6/10/201649.4149.4149.0349.121,158,770
6/9/201649.5149.7149.4949.66202,955
6/8/201649.4749.7549.4449.70109,472
6/7/201649.2249.5549.2249.44165,589
6/6/201649.4549.4948.9849.15151,352
6/3/201649.4349.6249.0849.33264,801
6/2/201648.6148.9148.5048.9185,716
6/1/201648.6448.8448.5848.82101,136
5/31/201648.8948.9448.6548.83116,226
5/27/201648.8049.0748.7548.94103,550
5/26/201648.7548.9148.6748.80289,379
5/25/201648.7448.8848.4648.79333,169
5/24/201648.3848.7648.3648.73103,926
5/23/201648.2048.2548.0748.14154,726
5/20/201648.0548.2348.0048.21138,007
5/19/201647.9447.9647.5847.82210,137
5/18/201648.8148.8947.9548.35407,805
5/17/201649.5149.5148.6748.83135,325
5/16/201648.9449.5648.9449.48280,496
5/13/201649.2049.2048.7848.9284,410
5/12/201649.4449.5549.0449.4275,713
5/11/201650.0750.0749.3249.33265,672
5/10/201650.4250.4250.1450.35507,639
5/9/201649.7950.1149.7950.07102,519
5/6/201649.2749.7149.1849.6870,101
5/5/201649.3649.4649.2349.35114,833
5/4/201648.7749.3348.6949.31114,378
5/3/201649.0849.0848.8248.98195,580
5/2/201648.7149.2948.7149.18138,108
4/29/201648.7148.7148.1348.46210,683
4/28/201648.8549.1048.6948.80298,820
4/27/201649.0849.1348.6149.05186,101
4/26/201649.1549.3949.0449.15405,755
4/25/201648.4948.9048.4948.9094,235
4/22/201648.1848.5048.1848.43145,557
4/21/201648.8048.8048.0148.12139,834
4/20/201649.2549.3848.8348.83252,281
4/19/201649.3649.4649.1949.35145,092
4/18/201648.9349.2348.8749.19183,114
4/15/201648.7049.0148.6548.88488,813
4/14/201648.9248.9248.7148.75122,672
4/13/201649.2749.3748.9349.06128,028
4/12/201648.7449.1648.6649.01104,191
4/11/201648.8549.0048.6648.67156,687
4/8/201648.6648.8648.5948.69122,982
4/7/201648.3948.4948.0548.1990,991
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center