$48.08 0.00 (%) SPDR DJ GRE Shs - NYSEARCA

Nov. 28, 2014 | 12:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWO historical data

Date Open High Low Close Volume
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
9/5/201447.5047.8947.4947.89212,517
9/4/201447.8347.9147.5047.63135,260
9/3/201447.8747.9747.7447.85224,184
9/2/201447.6847.7047.5047.56323,962
8/29/201447.5647.6247.4147.62148,127
8/28/201447.4447.5847.3147.51175,834
8/27/201447.7047.8547.5047.62178,429
8/26/201447.6647.6647.5047.53125,164
8/25/201447.6447.6547.3847.50101,154
8/22/201447.7547.7547.3047.44115,086
8/21/201447.7247.9147.6647.7375,885
8/20/201447.5947.7447.3547.68153,297
8/19/201447.6047.7347.5147.67349,080
8/18/201447.2347.5147.2347.5184,752
8/15/201447.4647.4646.9347.14122,830
8/14/201447.1647.2547.0347.17106,632
8/13/201446.6147.0846.6147.07243,492
8/12/201446.5046.5946.3646.48278,315
8/11/201446.3146.6146.3146.5194,633
8/8/201445.9046.2045.7746.2097,508
8/7/201446.0346.1745.7745.89253,039
8/6/201445.9646.1845.8445.97125,966
8/5/201446.5246.5246.0446.16211,190
8/4/201446.4646.7446.2446.63440,360
8/1/201446.5046.7046.3646.42158,600
7/31/201446.9047.0446.5446.54396,630
7/30/201447.2047.3046.9847.17134,302
7/29/201447.4547.5147.1947.2171,159
7/28/201447.2047.4647.1247.38312,902
7/25/201447.4647.4647.1047.14132,418
7/24/201447.5347.6247.4047.51116,450
7/23/201447.4847.6147.4547.5267,892
7/22/201447.3647.4947.3547.4573,395
7/21/201447.3347.3347.0947.24100,621
7/18/201446.9647.3946.9647.3864,635
7/17/201447.1647.2846.8846.96145,172
7/16/201447.2047.3447.1047.25129,366
7/15/201447.0247.1046.7947.05103,643
7/14/201446.9847.0546.8647.01110,699
7/11/201446.7046.8646.6146.8073,996
7/10/201446.3646.8146.3646.81136,970
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center