$44.21 0.00 (%) SPDR DJ GRE Shs - NYSEARCA

Feb. 5, 2016 | 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
2/5/201644.9344.9344.1244.21234,572
2/4/201644.9945.2344.6845.04159,227
2/3/201644.8645.1344.3944.98796,078
2/2/201644.8544.9744.3444.42324,823
2/1/201644.9445.4744.8445.22935,438
1/29/201644.3745.0444.2745.02724,563
1/28/201644.4944.4943.8944.00228,013
1/27/201644.6744.6743.8544.06224,411
1/26/201644.1044.8044.1044.80182,801
1/25/201644.1144.3543.8643.94333,468
1/22/201643.6444.4243.6044.25323,647
1/21/201642.8243.5542.7143.14480,745
1/20/201643.6243.6242.1242.97488,212
1/19/201644.2044.4343.9044.08552,595
1/15/201643.8044.0343.5643.90505,319
1/14/201644.5644.8444.2544.54209,418
1/13/201645.1445.4044.4044.45570,947
1/12/201645.4545.4544.7245.01330,973
1/11/201645.1445.2744.8745.04227,942
1/8/201645.6945.6944.8044.90244,442
1/7/201645.9046.1045.5245.59131,836
1/6/201646.3546.5546.2346.42148,431
1/5/201646.2146.9246.2146.78243,739
1/4/201646.1146.3645.7546.22787,648
12/31/201547.1847.2046.7746.80252,845
12/30/201547.3947.4947.2347.23327,229
12/29/201547.2447.5147.2147.49227,723
12/28/201546.7647.0246.6047.02302,899
12/24/201546.7947.1346.7347.00188,686
12/23/201546.6046.9446.5546.88282,427
12/22/201546.3946.5646.3046.42259,628
12/21/201546.3246.5445.9746.24184,966
12/18/201546.3746.3746.0446.10255,048
12/17/201547.2247.2246.7846.82199,771
12/16/201546.7247.4046.6447.23217,234
12/15/201546.1746.5646.0746.34373,863
12/14/201545.7846.0245.5545.94388,749
12/11/201545.7245.9845.5645.80231,571
12/10/201546.4046.5146.0346.10391,521
12/9/201546.5046.8646.2146.43215,888
12/8/201546.4946.7746.4246.62151,995
12/7/201546.9246.9746.6146.82230,119
12/4/201546.3147.0746.3147.02127,619
12/3/201546.8846.8846.1246.33210,742
12/2/201547.4947.5146.7546.78163,536
12/1/201547.2847.6947.2847.69222,310
11/30/201547.2247.3246.8646.99248,731
11/27/201546.9747.2746.9647.1773,571
11/25/201546.9447.1546.8747.02286,744
11/24/201546.8147.0146.5546.91212,736
11/23/201547.1947.3246.9647.11210,281
11/20/201547.0547.2546.9747.19141,058
11/19/201546.6846.9846.6446.86299,784
11/18/201546.2246.6046.0546.54146,981
11/17/201546.1446.4746.1046.18134,589
11/16/201545.5046.0745.5046.04124,933
11/13/201545.8745.9845.5245.54195,406
11/12/201546.0946.2745.9346.01182,642
11/11/201546.2646.4546.1746.33116,885
11/10/201545.6546.0945.6546.08207,889
11/9/201546.3646.3645.5245.73409,107
11/6/201547.4347.4346.4546.65158,765
11/5/201547.7047.8747.4947.84172,861
11/4/201547.9347.9347.5447.63183,606
11/3/201548.1148.1947.7648.01165,855
10/30/201548.1148.1147.7547.77278,742
10/29/201547.9748.1747.8248.11143,659
10/28/201548.2948.4547.6148.20152,855
10/27/201548.0748.2348.0048.17138,867
10/26/201548.1948.3147.9848.14172,518
10/23/201548.5448.5748.0348.23199,253
10/22/201548.2648.6348.1848.47209,054
10/21/201548.2448.3647.8847.90114,972
10/20/201548.1248.2847.9748.17378,591
10/19/201547.6648.1547.6648.1582,273
10/16/201547.5547.8247.5547.71162,522
10/15/201546.9847.5146.9847.5070,417
10/14/201546.9847.1146.7546.8586,637
10/13/201547.0147.2546.7746.84190,736
10/12/201547.2447.4247.1447.2599,786
10/9/201547.2947.3246.9547.14171,892
10/8/201546.7847.2846.6647.26164,684
10/7/201546.6846.8546.5546.84672,142
10/6/201546.6046.7846.4446.52172,514
10/5/201546.2246.7546.1446.72276,667
10/2/201545.1445.8744.9545.86312,446
10/1/201545.3145.5444.9745.33466,298
9/30/201545.0345.1944.7445.16212,254
9/29/201544.2644.7544.2144.60417,060
9/28/201544.7844.8644.0444.24176,822
9/25/201545.0545.2544.8444.99199,744
9/24/201544.5344.6844.2544.55266,935
9/23/201544.5544.8044.3644.59149,668
9/22/201544.5844.7244.3444.45168,954
9/21/201544.9245.2844.9245.05168,675
9/18/201544.6545.2344.6544.78133,287
9/17/201544.8445.9244.8145.40378,142
9/16/201544.5345.0844.5145.04188,488
9/15/201544.2644.6644.0444.61337,292
9/14/201544.3044.3944.1644.25111,716
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center