$86.11 -0.17 (%) SPDR DJ REIT Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWR historical data

Date Open High Low Close Volume
8/28/201586.2786.4185.5486.11144,950
8/27/201585.3086.9384.6686.28238,178
8/26/201583.1584.8282.8384.61376,081
8/25/201585.4186.4082.3182.34189,478
8/24/201588.0888.0884.3984.57503,857
8/21/201590.1690.5088.9388.96322,872
8/20/201590.7191.2490.2990.59239,436
8/19/201591.5191.6690.7491.20208,643
8/18/201591.5491.8891.2491.78164,184
8/17/201590.7091.5690.3591.56218,417
8/14/201590.1690.8089.6990.72191,949
8/13/201590.1190.6389.2490.28154,376
8/12/201589.6290.1489.0490.10280,861
8/11/201588.4290.2188.4289.841,202,600
8/10/201589.8389.9988.8389.17195,315
8/7/201588.9989.5888.3189.48271,470
8/6/201588.8989.1587.5989.05430,879
8/5/201589.5389.6388.5088.86362,254
8/4/201589.8990.3589.1489.29183,602
8/3/201589.4190.0189.3589.83304,871
7/31/201589.3590.0688.9489.37362,210
7/30/201589.2089.2088.4388.72387,389
7/29/201588.5389.1988.1389.11396,556
7/28/201588.5788.8788.2688.62229,415
7/27/201588.2389.0288.2388.50215,778
7/24/201587.8788.6087.7388.29210,252
7/23/201588.9488.9487.3387.86184,858
7/22/201588.4989.2388.4988.91242,846
7/21/201588.8489.2288.5288.52265,686
7/20/201588.7488.9488.2688.83248,471
7/17/201588.9489.2488.4088.63204,449
7/16/201588.4889.1188.4889.01149,568
7/15/201587.9588.5887.7888.30174,006
7/14/201588.1188.4587.6288.16235,416
7/13/201588.0088.9987.5187.96335,237
7/10/201587.6488.5287.4287.87595,870
7/9/201588.0088.1087.0387.26337,506
7/8/201587.3987.8387.3087.56212,864
7/7/201586.8588.0286.8087.90575,051
7/6/201585.7186.6285.5786.45451,497
7/2/201586.1487.1785.8586.01629,367
7/1/201584.4185.7584.1985.73449,649
6/30/201584.7185.1384.0884.38493,513
6/29/201585.5586.2484.2384.23463,771
6/26/201584.9985.8784.7185.65450,593
6/25/201586.0986.1685.0085.00514,852
6/24/201586.2886.7285.8885.91313,564
6/23/201586.9186.9386.1786.30484,131
6/22/201588.0088.3886.9887.05342,190
6/19/201588.6488.6987.7387.84297,435
6/18/201588.2589.8388.2589.43532,671
6/17/201587.4988.2886.8888.17583,447
6/16/201586.8187.6286.6487.46370,573
6/15/201587.0187.0586.4686.68443,857
6/12/201587.1587.5286.9087.12352,448
6/11/201587.2887.5787.0787.29373,335
6/10/201586.0587.4385.9086.70421,837
6/9/201586.5586.7785.9186.04357,313
6/8/201586.8287.0686.4686.63218,150
6/5/201586.9587.5086.0986.81344,008
6/4/201587.9188.1987.5587.81319,059
6/3/201589.1589.2887.8487.98251,932
6/2/201589.7489.7488.8989.21230,643
6/1/201589.1390.2888.8790.13205,484
5/29/201589.8990.1988.8188.97401,083
5/28/201590.1690.4489.5589.97295,856
5/27/201589.4290.3689.1990.24271,148
5/26/201589.9489.9489.0289.28339,465
5/22/201589.9890.6189.4590.00518,877
5/21/201590.6690.7689.6590.00332,445
5/20/201590.7191.1090.3890.48272,630
5/19/201590.4391.1490.3390.59308,138
5/18/201590.8191.1290.4390.88274,372
5/15/201590.5691.4490.4991.15386,395
5/14/201589.0090.3288.8790.30985,256
5/13/201589.8490.3488.3888.57330,193
5/12/201588.6789.6687.9089.39487,902
5/11/201590.3790.8088.8689.09344,574
5/8/201590.1091.7490.1090.62317,035
5/7/201587.9889.6087.9889.21232,646
5/6/201588.1088.2287.3387.87448,370
5/5/201589.7789.7787.8187.95398,639
5/4/201590.1890.7589.7789.95382,065
5/1/201589.1190.4689.1189.81527,855
4/30/201590.0790.2688.5089.00742,989
4/29/201591.4891.9090.3290.46196,951
4/28/201592.5192.6691.8192.40251,095
4/27/201592.5093.4192.4392.65383,154
4/24/201592.6393.2392.2592.67307,104
4/23/201592.2192.6892.0492.48306,166
4/22/201592.1392.7192.0092.24258,525
4/21/201591.8592.5891.7992.05355,260
4/20/201592.0692.3791.5591.85284,442
4/17/201591.6392.2391.0591.64308,256
4/16/201591.7592.5591.2992.15303,406
4/15/201592.8392.9191.8391.87426,136
4/14/201592.3792.9892.3792.49263,223
4/13/201592.4692.7392.1392.14133,728
4/10/201592.9593.5792.1292.41995,810
4/9/201594.3094.3092.2892.51335,446
  • Showing 1-100 of 1,254 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!