$47.10 +0.92 (%) SPDR DJ GRE Shs - NYSE ARCA

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWO historical data

Date Open High Low Close Volume
12/7/201646.3447.1446.3447.10308,788
12/6/201645.9946.2645.9346.18379,626
12/5/201645.8045.9345.5445.93243,026
12/2/201645.4045.9545.3245.57219,717
12/1/201645.6545.8045.0445.13305,794
11/30/201645.9846.0845.6545.84259,006
11/29/201645.7746.2545.7746.07225,642
11/28/201645.5545.8945.5545.74236,222
11/25/201645.3745.6445.3745.50100,195
11/23/201645.2145.3545.0045.35633,792
11/21/201645.0545.3544.8844.94989,694
11/18/201645.0145.1844.8544.95376,380
11/17/201645.4345.5345.0145.07311,736
11/16/201645.2045.3544.9145.12203,792
11/15/201645.8045.9745.2445.43350,569
11/14/201644.8345.7244.7445.67299,551
11/11/201645.0345.4945.0345.15435,503
11/10/201645.5445.5444.7445.101,022,280
11/9/201645.8646.3045.3345.94315,604
11/8/201646.2246.6746.0846.56265,693
11/7/201645.9746.2845.9746.23207,855
11/4/201645.5945.7945.3845.70193,472
11/3/201645.9245.9245.5645.59317,463
11/2/201646.1146.2445.6645.66242,083
11/1/201646.6846.7345.8646.03400,400
10/31/201646.3946.8346.3246.77196,392
10/28/201646.0846.4246.0646.19294,228
10/27/201647.0847.0846.1046.17200,601
10/26/201647.5147.5146.8847.14262,471
10/25/201647.7147.7347.4747.67528,627
10/24/201647.7248.0247.5747.71140,169
10/21/201647.5347.6147.3847.56227,679
10/20/201647.8648.0047.5947.79151,098
10/19/201647.7047.8447.5347.81354,725
10/18/201647.4947.7947.4947.57265,913
10/17/201647.2447.4047.1747.23208,142
10/14/201647.5447.6447.2547.28146,930
10/13/201646.9947.5046.9347.40150,368
10/12/201646.7547.1046.7447.041,010,500
10/11/201647.2147.2146.6646.77319,015
10/10/201647.3247.5047.2847.38252,552
10/7/201647.4547.8146.9647.22250,170
10/6/201647.3947.6746.9847.45278,037
10/5/201648.3948.4447.5647.62430,354
10/4/201649.0449.1048.2548.46292,656
10/3/201649.7049.7049.0549.14417,647
9/30/201650.0750.2949.7949.82277,648
9/29/201650.4250.4249.7449.82393,066
9/28/201650.3050.5950.0850.57468,570
9/27/201650.5050.5950.1850.23302,656
9/26/201650.3050.5250.2050.45240,614
9/23/201650.2050.5349.9250.37338,029
9/22/201650.1350.4550.0050.36277,935
9/21/201649.1649.6748.6549.63143,206
9/20/201649.3649.3649.0249.05188,951
9/19/201648.6949.0348.6948.99237,990
9/16/201648.6148.6448.3648.61178,209
9/15/201648.8949.2148.7849.16130,394
9/14/201648.9649.2448.8648.94176,654
9/13/201649.7749.7748.7848.89280,188
9/12/201649.4250.2149.2550.09196,744
9/9/201650.9050.9049.6249.63401,848
9/8/201651.6851.6851.2851.35173,598
9/7/201651.7251.8151.4651.80151,894
9/6/201651.4751.7251.2451.72284,482
9/2/201651.2151.6251.0451.20167,822
9/1/201650.8951.0050.6650.94386,590
8/31/201650.8350.9250.6250.84372,319
8/30/201651.0651.0650.5950.85173,836
8/29/201650.7651.0650.7450.99124,052
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center