$99.30 -0.93 (%) SPDR DJ REIT Shs - NYSE ARCA

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWR historical data

Date Open High Low Close Volume
8/26/2016100.36101.0298.6499.30333,573
8/25/201699.64100.8899.64100.23214,745
8/24/2016100.23100.2499.1599.67145,894
8/23/2016100.50100.67100.12100.15131,439
8/22/201699.68100.2399.56100.08156,294
8/19/2016100.11100.1899.3399.62222,234
8/18/2016100.51100.8599.98100.44270,721
8/17/2016100.22100.6299.35100.52666,493
8/16/2016101.08101.08100.00100.16158,842
8/15/2016101.51101.85101.29101.39308,484
8/12/2016101.21102.34101.12101.38190,013
8/11/2016102.28102.28100.45100.99255,679
8/10/2016102.55102.90101.94102.25187,917
8/9/2016101.86102.46101.28102.43728,742
8/8/2016101.65102.40101.46101.94135,734
8/5/2016101.54101.87101.20101.69508,328
8/4/2016102.01102.08101.26101.50100,200
8/3/2016102.28102.28101.33101.87115,113
8/2/2016103.62103.92102.20102.42240,308
8/1/2016103.63104.19103.48104.01225,416
7/29/2016102.32104.34102.32103.79243,937
7/28/2016100.99102.79100.99102.33180,115
7/27/2016102.21102.22100.74101.50179,330
7/26/2016102.94102.97102.24102.45130,371
7/25/2016103.22103.58102.61103.03129,160
7/22/2016102.07103.44102.07103.16160,247
7/21/2016101.60102.27101.35102.22214,798
7/20/2016102.10102.10101.65101.98367,011
7/19/2016101.50102.00100.97101.97122,379
7/18/2016101.42101.52101.13101.40274,324
7/15/2016101.21101.28100.55101.22148,015
7/14/2016101.78101.96100.96101.22175,523
7/13/2016101.69102.10101.21102.09169,961
7/12/2016101.25101.58100.67101.53468,781
7/11/2016100.63101.67100.26101.53301,145
7/8/201699.63100.8699.63100.75275,020
7/7/201699.9599.9598.6699.14341,654
7/6/2016100.32100.6099.70100.15356,173
7/5/201699.31100.6199.31100.54382,300
7/1/201699.76100.2499.2099.56328,988
6/30/201698.6499.4497.9299.43449,693
6/29/201697.6698.5897.6698.45244,205
6/28/201695.8097.2895.4297.26362,652
6/27/201694.7195.3793.8695.22342,702
6/24/201694.3496.0693.6295.03257,215
6/23/201695.9696.5395.8096.0783,877
6/22/201695.8695.9995.2995.57391,822
6/21/201695.5196.0495.4095.76428,534
6/20/201695.7496.4295.2595.32111,849
6/17/201695.2595.3294.5195.27330,901
6/16/201695.5096.1294.9896.11163,558
6/15/201694.6395.9194.6395.56146,939
6/14/201694.7895.0094.2594.59190,255
6/13/201694.8695.5094.7094.82145,509
6/10/201694.7195.0394.4694.70118,704
6/9/201694.9095.4094.7495.20569,978
6/8/201694.2395.1094.0994.97144,453
6/7/201694.1894.7094.1494.38167,354
6/6/201694.8395.0393.4193.92336,870
6/3/201695.1195.7694.3594.79391,051
6/2/201694.1394.5393.5494.52179,971
6/1/201693.9294.3893.4194.12423,345
5/31/201694.2894.4393.6194.16230,099
5/27/201693.7494.5593.7394.15187,502
5/26/201693.5194.0193.2393.74244,105
5/25/201693.6893.7792.6693.57284,969
5/24/201692.9893.8292.9893.57233,385
5/23/201692.6292.9792.3092.50177,384
5/20/201692.1292.7491.9992.53202,035
5/19/201692.0992.0991.3291.76305,597
5/18/201693.9193.9191.7492.80660,471
5/17/201695.7895.7893.7194.20330,755
5/16/201695.0196.3694.8296.01368,913
5/13/201695.7495.7494.4595.00183,107
5/12/201695.4496.3194.8896.00332,751
5/11/201697.7697.7695.2495.47249,731
5/10/201698.1398.1397.4597.83282,534
5/9/201696.9497.9096.9497.76148,278
5/6/201695.7296.8195.2796.73219,131
5/5/201695.1395.8795.1395.74101,276
5/4/201693.3795.5293.3795.45123,030
5/3/201693.7094.1493.4194.06176,370
5/2/201692.6094.2092.6093.93280,009
4/29/201692.8893.2091.5092.33349,726
4/28/201693.0994.0093.0893.39143,991
4/27/201693.7993.7992.7293.64129,652
4/26/201693.7794.3393.4393.82184,145
4/25/201692.4993.5092.4993.48162,463
4/22/201692.0092.8791.9392.67180,952
4/21/201693.2193.4591.4091.71185,979
4/20/201694.9894.9893.1593.27332,128
4/19/201695.1495.1494.5494.89287,839
4/18/201694.3294.9094.1394.85180,898
4/15/201693.9394.6993.6294.47274,178
4/14/201694.3094.3093.5593.75227,636
4/13/201695.1095.1794.0694.40231,483
4/12/201694.2495.1194.1094.85358,675
4/11/201694.4894.8094.1194.11269,575
4/8/201694.2394.8594.2294.44335,520
4/7/201694.1394.5393.5093.94245,754
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center