$50.30 -0.97 (%) SPDR DJ GRE Shs - NYSEARCA

Jan. 30, 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
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
11/3/201447.6347.9947.5847.81217,868
10/31/201447.2747.6547.2547.61601,071
10/30/201446.4046.8846.4046.86163,236
10/29/201446.6746.7646.1946.43125,811
10/28/201446.4546.6546.2946.65131,884
10/27/201446.0446.3346.0446.33123,750
10/24/201446.1046.1945.8546.14182,281
10/23/201446.0046.2345.9246.09160,480
10/22/201445.8345.9545.6545.67200,453
10/21/201445.6045.8345.5045.82139,254
10/20/201444.7945.4044.7945.39113,161
10/17/201444.9144.9144.5444.86223,915
10/16/201444.0044.7743.9844.65164,074
10/15/201444.6844.6243.9644.39296,331
10/14/201444.5245.0444.3744.68226,540
10/13/201444.4144.7344.2644.27104,159
10/10/201444.4344.7944.3044.33207,275
10/9/201444.5844.8944.3244.40203,875
10/8/201443.8844.6943.8544.68237,469
10/7/201444.1044.2143.7843.83250,284
10/6/201444.3344.3544.0344.211,193,540
10/3/201444.3044.3043.8644.12171,446
10/2/201444.0744.1343.6444.05226,054
10/1/201444.4244.4244.0344.13689,334
9/30/201444.4544.5044.2144.33113,044
9/29/201444.3044.4544.1844.40148,523
9/26/201444.2544.7044.1444.63302,511
9/25/201444.4444.4444.0644.11157,716
9/24/201444.6244.8344.4444.61113,418
9/23/201444.8144.9544.5244.52140,051
9/22/201445.2345.2344.8544.91130,635
9/19/201445.3745.4145.0245.15135,056
9/18/201445.8145.8145.5145.58113,408
9/17/201445.8246.0145.6145.61225,519
9/16/201445.4845.9245.4545.84297,732
9/15/201445.8245.8245.4545.61179,487
9/12/201446.6646.6645.6745.89543,231
9/11/201446.7046.8546.5646.7794,310
9/10/201447.1947.1946.8046.88196,722
9/9/201447.4947.5647.1547.27568,772
9/8/201447.7847.8147.5047.61180,731
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center