$48.80 -0.25 (%) SPDR DJ GRE Shs - NYSE ARCA

Apr. 28, 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
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
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center