$45.83 +0.44 (%) SPDR DJ GRE Shs - NYSEARCA

Oct. 21, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWO historical data

Date Open High Low Close Volume
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
7/9/201446.6446.7246.4246.65244,997
7/8/201446.4846.5746.4046.54136,329
7/7/201446.4546.5946.4346.55175,919
7/3/201446.8146.8146.5046.6187,406
7/2/201446.8946.8946.6246.82162,125
7/1/201446.7546.9746.6546.84278,500
6/30/201446.7546.8246.4546.6598,601
6/27/201446.5146.7546.4146.7386,509
6/26/201446.4446.4946.2846.44149,416
6/25/201446.2047.1746.1946.3980,109
6/24/201446.2646.4546.2146.25137,120
6/20/201446.5346.5446.2546.54227,568
6/19/201446.6246.8246.6146.81274,429
6/18/201446.3646.6446.1046.54165,529
6/17/201446.1846.2845.9846.26117,925
6/16/201446.2746.3946.1346.21130,430
6/13/201446.4646.4646.0646.39159,196
6/12/201446.5246.5946.1846.34197,108
6/11/201446.6246.6446.3446.49112,828
6/10/201446.8646.8646.5646.60211,466
6/9/201447.2847.3346.8646.94132,520
6/6/201447.3547.3547.1647.30152,607
6/5/201446.6647.2046.5047.2082,237
6/4/201446.5646.6946.4146.67317,006
6/3/201446.7646.7646.5146.66158,901
6/2/201446.5546.7546.5446.69253,229
5/30/201446.2846.5446.2846.52154,003
5/29/201446.3846.3846.1346.30142,531
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center