$47.61 0.00 (%) SPDR DJ GRE Shs - NYSEARCA

Aug. 4, 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
8/4/201547.8048.0047.5647.61277,524
8/3/201547.6247.7547.4947.72353,543
7/31/201547.5547.9147.5547.59110,840
7/30/201547.4347.4347.2047.30305,974
7/29/201547.3147.5847.1247.52131,858
7/28/201547.2747.4447.0447.36382,701
7/27/201547.0647.3347.0547.13182,271
7/24/201547.1147.2646.9647.13227,183
7/23/201547.5647.5646.8447.08200,289
7/22/201547.4847.7447.4547.59231,093
7/21/201547.6247.7547.5047.54319,089
7/20/201547.6947.7747.4947.72147,514
7/17/201547.8047.8047.5447.69208,648
7/16/201547.6847.8347.6847.80109,385
7/15/201547.3347.4647.2147.37248,351
7/14/201547.2047.4247.0547.34173,851
7/13/201547.1747.4846.9747.12156,285
7/10/201546.8147.0546.7046.85171,195
7/9/201546.7846.8046.2146.34268,419
7/8/201546.3846.5546.1846.27148,105
7/7/201546.2146.8046.2146.74196,443
7/6/201545.9546.3845.9546.32141,669
7/2/201546.3846.7346.2946.40237,353
7/1/201546.1146.3545.9046.30310,665
6/30/201546.0046.1345.7145.82397,260
6/29/201546.1846.5545.6445.71197,379
6/26/201546.4146.6946.2346.61204,304
6/25/201546.7546.7546.3946.39248,085
6/24/201546.8147.0746.7046.74129,683
6/23/201547.3047.3046.9046.99419,323
6/22/201547.5947.7047.1847.20149,832
6/19/201547.4747.4947.1547.22129,204
6/18/201547.5148.1447.5147.92266,755
6/17/201547.1347.4546.7947.35130,990
6/16/201547.0047.3146.9447.24293,428
6/15/201547.0647.0846.8447.00178,353
6/12/201547.0547.3047.0247.21422,837
6/11/201547.2247.4047.1447.31132,892
6/10/201546.7047.3046.7047.06112,123
6/9/201546.7346.7746.3846.52146,137
6/8/201546.7446.7946.5346.61270,306
6/5/201546.8546.9446.5046.71164,529
6/4/201547.3747.4847.2747.32180,515
6/3/201548.0548.0547.5147.57108,642
6/2/201548.1848.1847.8848.05141,329
6/1/201548.0648.4047.9248.27243,364
5/29/201548.3548.4347.8647.91225,739
5/28/201548.5048.6548.2348.43182,556
5/27/201548.4548.7948.3648.75196,850
5/26/201548.6748.7348.2448.36197,549
5/22/201548.8549.0248.6348.86143,139
5/21/201549.0649.1248.7948.93162,593
5/20/201549.1949.3549.0149.07126,484
5/19/201549.0549.2948.9849.11148,009
5/18/201549.1849.3049.0749.14153,944
5/15/201549.1349.4949.1349.44425,541
5/14/201548.5749.0448.4849.04174,296
5/13/201548.6548.9248.2048.29170,674
5/12/201548.0448.4347.7548.26241,697
5/11/201548.8048.8648.1648.28461,174
5/8/201548.5249.1648.4748.92277,766
5/7/201547.5848.0847.5047.99165,584
5/6/201548.0748.0747.5347.70185,166
5/5/201548.7248.7247.8947.96213,206
5/4/201548.7949.0548.6848.77166,364
5/1/201548.4248.7648.3848.64237,934
4/30/201548.8848.8848.1648.39370,904
4/29/201549.4449.4948.8649.00231,000
4/28/201549.6549.7949.4249.71271,499
4/27/201549.7949.9949.6349.75140,904
4/24/201549.6849.8249.5049.67948,776
4/23/201549.3249.6549.3149.58163,463
4/22/201549.4249.5449.3449.47286,948
4/21/201549.2949.5049.2849.33289,812
4/20/201549.3249.4949.2249.29287,458
4/17/201549.3249.5049.0849.26483,690
4/16/201549.5349.8149.3349.70589,229
4/15/201549.6849.7149.4749.54151,576
4/14/201549.5949.8449.5949.72898,536
4/13/201549.6249.6749.4049.42137,967
4/10/201549.8950.0949.6749.74262,520
4/9/201550.4250.4249.6949.85300,244
4/8/201550.4450.5050.2350.37146,893
4/7/201550.7050.7050.1250.14125,631
4/6/201550.2250.8350.2250.69166,155
4/2/201549.9550.2649.7750.21191,980
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!