SPDR DOW JONES REIT $75.41

down -2.47


19/6/2013 04:19 PM  |  NYSEARCA : RWR  |  Industries :
Type:

RWR historical data

Date Open High Low Close Volume
6/18/2013 77.68 78.38 77.25 77.88 5069
6/17/2013 77.63 78.27 77.08 77.59 1412
6/14/2013 77.12 78.23 76.86 77.36 1636
6/13/2013 74.91 77.27 74.67 77.07 2078
6/12/2013 76.48 76.50 74.80 75.06 2593
6/11/2013 76.79 76.99 76.04 76.05 3203
6/10/2013 78.02 78.16 77.12 77.25 2744
6/7/2013 78.01 78.48 76.86 77.97 2011
6/6/2013 76.66 77.99 76.07 77.98 5621
6/5/2013 77.43 77.66 76.47 76.76 4502
6/4/2013 78.47 78.78 77.43 77.43 2541
6/3/2013 78.11 78.76 77.33 78.51 4066
5/31/2013 78.85 79.49 77.92 77.95 4102
5/30/2013 79.73 80.32 78.95 79.01 1787
5/29/2013 80.86 80.86 78.87 79.78 5541
5/28/2013 83.64 83.64 80.97 81.47 2345
5/24/2013 82.15 82.29 81.25 82.15 1463
5/23/2013 83.11 83.14 81.86 82.35 2432
5/22/2013 86.10 86.63 83.31 83.80 2126
5/21/2013 85.59 86.07 85.52 85.91 1376
5/20/2013 85.02 85.39 84.99 85.34 2323
5/17/2013 85.03 85.17 84.62 85.13 1642
5/16/2013 84.97 85.32 84.44 84.67 1349
5/15/2013 84.25 85.13 83.96 85.07 1727
5/14/2013 84.06 84.56 84.06 84.37 1360
5/13/2013 83.70 84.10 83.58 84.03 1252
5/10/2013 83.51 83.67 83.24 83.65 983
5/9/2013 83.83 83.83 83.20 83.33 1040
5/8/2013 83.69 84.04 83.43 83.87 1151
5/7/2013 83.71 83.94 83.25 83.89 1137
5/6/2013 83.24 83.50 83.14 83.47 817
5/3/2013 83.68 83.68 82.90 83.05 910
5/2/2013 82.40 83.11 82.40 82.88 1396
5/1/2013 82.98 83.03 82.14 82.34 1688
4/30/2013 82.08 82.93 81.94 82.89 2431
4/29/2013 81.74 82.04 81.34 81.97 1295
4/26/2013 81.69 81.82 81.20 81.32 1334
4/25/2013 81.81 81.97 81.09 81.56 1619
4/24/2013 81.83 81.98 81.51 81.93 1761
4/23/2013 81.57 81.83 81.08 81.65 1132
4/22/2013 81.39 81.58 80.84 81.23 1319
4/19/2013 80.31 81.47 80.26 81.44 1172
4/18/2013 80.38 80.54 79.82 80.24 1201
4/17/2013 80.88 80.95 79.80 80.32 1599
4/16/2013 80.44 81.30 79.74 81.28 2504
4/15/2013 81.43 81.58 79.91 79.91 1871
4/12/2013 81.02 81.53 81.00 81.49 1277
4/11/2013 80.98 81.68 80.88 81.35 6180
4/10/2013 80.40 80.92 80.40 80.78 1240
4/9/2013 80.52 80.63 79.87 80.32 2346
4/8/2013 79.63 80.37 78.81 80.33 3026
4/5/2013 78.47 79.55 78.36 79.54 1942
4/4/2013 78.08 79.28 78.08 79.24 6623
4/3/2013 78.19 78.61 77.76 77.96 1293
4/2/2013 77.88 78.42 77.88 78.20 1040
4/1/2013 77.55 77.85 77.17 77.85 1475
3/28/2013 77.59 77.68 77.18 77.63 1683
3/27/2013 77.09 77.37 76.88 77.34 1099
3/26/2013 76.80 77.32 76.80 77.31 1207
3/25/2013 76.79 77.08 76.50 76.67 1616
3/22/2013 76.53 76.71 76.30 76.59 1158
3/21/2013 76.24 76.74 76.15 76.17 1485
3/20/2013 76.59 76.61 76.21 76.43 1578
3/19/2013 76.74 76.74 75.74 76.20 1842
3/18/2013 76.47 76.87 76.40 76.66 2183
3/15/2013 76.92 77.04 76.48 76.97 1980
3/14/2013 77.03 77.41 76.81 77.34 2052
3/13/2013 76.78 77.09 76.59 76.82 1240
3/12/2013 77.07 77.10 76.64 76.81 2252
3/11/2013 77.02 77.07 76.64 77.05 1316
3/8/2013 77.03 77.19 76.45 76.92 1473
3/7/2013 77.17 77.53 76.76 76.89 1678
3/6/2013 77.82 77.83 76.98 77.34 2429
3/5/2013 77.24 77.62 76.85 77.49 1193
3/4/2013 76.32 77.07 76.30 76.88 2505
3/1/2013 75.89 76.40 75.46 76.35 2670
2/28/2013 76.17 76.44 76.00 76.08 1478
2/27/2013 75.70 76.50 75.50 76.10 2153
2/26/2013 75.46 75.91 75.04 75.64 1470
2/25/2013 76.90 77.25 75.18 75.21 1290
2/22/2013 76.10 76.62 76.08 76.62 1963
2/21/2013 76.31 76.56 75.74 75.90 2006
2/20/2013 76.97 77.30 76.52 76.52 1639
2/19/2013 76.61 76.99 76.52 76.96 2112
2/15/2013 76.50 76.50 76.09 76.44 1803
2/14/2013 76.62 76.70 76.33 76.38 1188
2/13/2013 77.01 77.01 76.52 76.74 1896
2/12/2013 76.38 76.81 76.25 76.79 1348
2/11/2013 76.06 76.36 76.06 76.29 1402
2/8/2013 75.51 76.19 75.51 76.16 2902
2/7/2013 75.76 75.92 75.27 75.47 1616
2/6/2013 75.38 75.81 75.20 75.73 1523
2/5/2013 76.00 76.05 75.47 75.55 1908
2/4/2013 76.10 76.10 75.50 75.75 2858
2/1/2013 75.82 76.12 75.55 75.90 4261
1/31/2013 75.98 75.98 75.28 75.47 3257
1/30/2013 76.59 76.59 75.85 75.94 3058
1/29/2013 76.52 76.66 76.38 76.64 1324
1/28/2013 76.62 76.66 76.14 76.53 1766
1/25/2013 76.05 76.39 75.95 76.39 1674
Marketplace
Trading Center