$89.37 +0.65 (%) SPDR DJ REIT Shs - NYSEARCA

Jul. 31, 2015 | 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
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
4/8/201594.5994.6594.2694.48265,152
4/7/201595.8995.8994.3294.32216,472
4/6/201595.2496.3395.2496.07318,341
4/2/201594.1295.3794.1295.00392,580
4/1/201594.4594.8693.6594.29453,818
3/31/201595.1295.6394.3694.57279,614
3/30/201594.4495.5394.1695.44501,601
3/27/201594.0194.4493.7094.04203,920
3/26/201594.1394.3693.5093.82186,460
3/25/201596.2896.3194.1794.37279,269
3/24/201596.7496.8596.0996.10160,321
3/23/201596.9697.6296.6196.90250,064
3/20/201594.9297.1194.8597.05613,126
3/19/201594.9095.6094.7195.09194,727
3/18/201593.1195.3592.6295.09314,796
3/17/201593.0093.5292.6393.13207,302
3/16/201592.5193.7592.5193.26247,176
3/13/201592.1392.4491.6092.16241,170
3/11/201590.7390.9690.3690.62295,076
3/10/201590.3491.0990.3390.61781,917
  • 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!