$49.81 +0.12 (%) SPDR DJ GRE Shs - NYSEARCA

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWO historical data

Date Open High Low Close Volume
4/1/201549.9449.9449.4849.81310,558
3/31/201549.9250.1049.6349.69390,920
3/30/201549.9450.2449.7750.17282,651
3/27/201549.7549.9649.6749.89144,113
3/26/201549.8849.9249.5149.69155,235
3/25/201550.7850.8550.0050.08303,899
3/24/201550.9950.9950.6750.69346,394
3/23/201550.9051.0050.6550.82410,773
3/20/201550.0350.8249.9850.80566,982
3/19/201549.9250.1349.7749.89499,862
3/18/201548.8850.0648.7649.92186,197
3/17/201548.8549.0248.7548.92377,835
3/16/201548.8549.2648.8549.14238,893
3/13/201548.6548.6748.3348.64171,259
3/11/201548.0248.0447.8247.92303,837
3/10/201547.8948.0847.8047.88164,202
3/9/201548.1048.2348.0048.16414,881
3/6/201549.0049.0048.1248.19435,644
3/5/201549.8049.9449.5349.54474,218
3/4/201549.8649.8849.4249.54302,241
3/3/201550.1550.1849.7549.99315,686
3/2/201549.9050.3749.9050.19265,107
2/27/201549.7449.9249.5249.85232,020
2/26/201550.0750.0749.6149.73352,571
2/25/201550.1050.4050.0350.13165,180
2/24/201550.4050.4049.8550.07267,325
2/23/201550.2650.5750.2650.55364,039
2/20/201549.8550.3849.7750.33180,569
2/19/201550.5050.5149.8649.92207,160
2/18/201550.3750.6950.0650.65223,006
2/17/201550.3250.6050.2550.34243,392
2/13/201550.6750.6750.2550.49319,561
2/12/201550.1650.5450.0250.54199,043
2/11/201550.0750.2149.5949.94534,488
2/10/201550.0050.1849.6950.08231,203
2/9/201550.1550.2749.8749.93290,244
2/6/201551.4551.4550.2050.43458,654
2/5/201551.0751.5450.8051.49449,219
2/4/201550.8950.9750.5950.67357,294
2/3/201550.7251.0350.3650.99621,434
2/2/201550.6250.7049.8550.63262,950
1/30/201550.9151.0050.2550.30427,823
1/29/201551.1251.2750.8251.27246,384
1/28/201551.7951.7950.9050.90661,306
1/27/201551.3451.5151.1551.41302,196
1/26/201551.0951.5351.0151.53323,365
1/23/201551.3951.4251.0851.19437,772
1/22/201550.7351.2950.5051.24387,948
1/21/201550.6750.6750.3650.63418,686
1/20/201550.9751.0050.3250.46312,842
1/16/201550.2250.8650.2250.83269,003
1/15/201550.3950.4150.1350.32723,134
1/14/201549.6350.2049.5750.18318,203
1/13/201550.0450.1649.5249.82196,446
1/12/201549.5349.7049.4849.68208,001
1/9/201549.4649.6049.1949.42197,304
1/8/201549.3949.5249.1249.37241,853
1/6/201548.0548.4848.0548.27220,145
1/5/201547.8348.1647.8247.95660,156
1/2/201548.0048.1447.8548.03173,024
12/31/201448.3648.5647.6447.73152,136
12/30/201448.4048.5248.2648.33235,189
12/29/201448.3248.5748.2748.44163,022
12/26/201448.3448.5448.3048.3593,741
12/24/201448.2448.3848.1048.2162,295
12/23/201448.3748.4048.1148.26246,466
12/22/201447.9248.4547.9148.41241,292
12/19/201447.8847.9747.6247.82169,246
12/18/201448.0648.1047.7448.10194,795
12/17/201447.1047.8647.1047.70116,686
12/16/201446.9247.3346.7146.9592,211
12/15/201447.5747.5746.7546.91131,455
12/12/201447.7948.0147.4347.4694,083
12/11/201448.1248.1447.7047.91135,957
12/10/201448.0248.0647.6347.70348,663
12/9/201447.5648.0447.5648.00135,262
12/8/201447.6948.0947.6747.8685,672
12/5/201447.9348.0347.6747.92240,465
12/4/201448.1448.1547.8848.09291,117
12/3/201448.4448.4948.1648.32365,999
12/2/201448.2348.4348.0348.39823,486
12/1/201448.0748.3248.0748.13536,365
11/28/201448.0448.4848.0448.0980,967
11/26/201447.7548.1147.7548.08258,832
11/25/201447.7047.8047.6047.73108,248
11/24/201447.6147.6647.4347.62309,653
11/21/201447.4947.6047.3647.53145,003
11/20/201447.0047.1146.9047.09212,733
11/19/201447.4347.4547.1447.16111,326
11/18/201447.3047.5047.2047.45212,028
11/17/201447.0847.3447.0147.24155,295
11/14/201447.3047.3747.1947.2794,019
11/13/201447.1747.3947.1747.3094,981
11/12/201447.3047.3347.0647.0881,154
11/11/201447.3547.3947.1647.3482,741
11/10/201447.0447.3947.0447.37187,776
11/7/201446.9547.0646.7846.9169,037
11/6/201447.3147.3846.9347.01145,697
11/5/201447.7147.7947.3647.53134,148
11/4/201447.6947.8847.4547.76161,367
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center