$50.36 +0.47 (%) SPDR DJ GRE Shs - NYSE ARCA

Jun. 30, 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
6/29/201649.5649.9349.5649.89164,378
6/28/201648.6749.1948.6349.16329,663
6/27/201647.9347.9347.3247.91333,311
6/24/201648.0348.8047.8148.33207,693
6/23/201649.8850.0349.8249.99113,426
6/22/201649.5849.7549.4949.52128,384
6/21/201649.5149.8449.4649.62172,950
6/20/201649.4449.7549.3349.40389,617
6/17/201648.7248.8848.4748.79146,626
6/16/201648.7649.1848.5349.14138,521
6/15/201648.8149.2348.8149.0363,237
6/14/201648.7948.8248.4848.64153,062
6/13/201648.9249.3148.9248.95338,727
6/10/201649.4149.4149.0349.121,158,770
6/9/201649.5149.7149.4949.66202,955
6/8/201649.4749.7549.4449.70109,472
6/7/201649.2249.5549.2249.44165,589
6/6/201649.4549.4948.9849.15151,352
6/3/201649.4349.6249.0849.33264,801
6/2/201648.6148.9148.5048.9185,716
6/1/201648.6448.8448.5848.82101,136
5/31/201648.8948.9448.6548.83116,226
5/27/201648.8049.0748.7548.94103,550
5/26/201648.7548.9148.6748.80289,379
5/25/201648.7448.8848.4648.79333,169
5/24/201648.3848.7648.3648.73103,926
5/23/201648.2048.2548.0748.14154,726
5/20/201648.0548.2348.0048.21138,007
5/19/201647.9447.9647.5847.82210,137
5/18/201648.8148.8947.9548.35407,805
5/17/201649.5149.5148.6748.83135,325
5/16/201648.9449.5648.9449.48280,496
5/13/201649.2049.2048.7848.9284,410
5/12/201649.4449.5549.0449.4275,713
5/11/201650.0750.0749.3249.33265,672
5/10/201650.4250.4250.1450.35507,639
5/9/201649.7950.1149.7950.07102,519
5/6/201649.2749.7149.1849.6870,101
5/5/201649.3649.4649.2349.35114,833
5/4/201648.7749.3348.6949.31114,378
5/3/201649.0849.0848.8248.98195,580
5/2/201648.7149.2948.7149.18138,108
4/29/201648.7148.7148.1348.46210,683
4/28/201648.8549.1048.6948.80298,820
4/27/201649.0849.1348.6149.05186,101
4/26/201649.1549.3949.0449.15405,755
4/25/201648.4948.9048.4948.9094,235
4/22/201648.1848.5048.1848.43145,557
4/21/201648.8048.8048.0148.12139,834
4/20/201649.2549.3848.8348.83252,281
4/19/201649.3649.4649.1949.35145,092
4/18/201648.9349.2348.8749.19183,114
4/15/201648.7049.0148.6548.88488,813
4/14/201648.9248.9248.7148.75122,672
4/13/201649.2749.3748.9349.06128,028
4/12/201648.7449.1648.6649.01104,191
4/11/201648.8549.0048.6648.67156,687
4/8/201648.6648.8648.5948.69122,982
4/7/201648.3948.4948.0548.1990,991
4/6/201648.4248.6248.2148.57150,512
4/5/201648.3848.4348.2148.30135,586
4/4/201648.8448.9348.5548.66181,334
4/1/201648.5248.8348.3548.76138,634
3/31/201648.7249.0448.7248.97131,107
3/30/201648.9849.0848.8548.8674,984
3/29/201647.8948.8047.8648.80234,379
3/28/201647.5947.9047.3347.80178,099
3/24/201647.3947.5047.1347.46198,656
3/23/201647.8347.9247.6047.60358,048
3/22/201647.8948.1047.7947.99181,444
3/21/201648.2548.4348.0548.11125,848
3/18/201648.5848.7048.3448.34143,025
3/17/201648.3048.9948.2648.92261,328
3/16/201647.4748.2547.3948.14287,681
3/15/201647.4047.6447.2747.60123,968
3/14/201647.6147.7047.4447.63164,437
3/11/201647.0447.6947.0447.66168,755
3/10/201646.8647.0846.1646.58153,506
3/9/201646.5746.9246.5046.68274,212
3/8/201646.8046.8446.4246.45104,162
3/7/201646.5946.9146.4346.86108,399
3/4/201646.7347.0046.6146.86161,399
3/3/201646.5346.7846.3846.78136,739
3/2/201646.1446.5446.1146.53231,123
3/1/201645.3146.3045.3146.29160,761
2/29/201645.0945.4844.8544.89410,950
2/26/201645.3745.4245.0345.04188,691
2/25/201644.8245.4544.8245.42126,293
2/24/201644.4044.8044.1144.70233,294
2/23/201644.7845.0744.5444.56345,521
2/22/201644.8345.1744.8344.96161,930
2/19/201644.2344.7344.1744.63166,772
2/18/201644.1544.4343.9744.30176,279
2/17/201643.7844.4043.7844.11278,204
2/16/201643.1643.6743.0943.65305,258
2/12/201642.4542.7642.3142.75248,843
2/11/201642.4442.4742.0142.24360,185
2/10/201642.9143.2842.7742.85231,292
2/9/201642.7042.9342.2842.54335,161
2/8/201643.9243.9642.6643.24160,051
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center