SPDR Dow Jones REIT ETF $79.74

down -0.36


17/4/2014 06:40 PM  |  NYSEARCA : RWR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWR historical data

Date Open High Low Close Volume
4/17/201480.0280.0279.3079.74142,236
4/16/201479.7080.1679.4780.10242,823
4/15/201478.6179.5778.5379.53292,057
4/14/201478.5178.6578.0078.55349,991
4/11/201478.2578.8777.9978.14306,431
4/10/201479.2779.7478.3978.61849,733
4/9/201479.5679.7078.9179.33371,871
4/8/201479.0579.5878.7979.55148,908
4/7/201478.6979.5578.6979.07379,426
4/4/201478.6879.1978.3378.76207,759
4/3/201478.6078.7178.1378.39181,958
4/2/201478.2578.5978.0478.50217,686
4/1/201478.1778.4777.6078.43254,393
3/31/201477.7078.3577.1778.03334,339
3/28/201477.1677.7577.1677.48179,841
3/27/201476.2477.0376.1176.97423,885
3/26/201477.5177.6376.4176.41268,585
3/25/201477.0077.4876.7177.35235,346
3/24/201477.2577.3076.1676.61710,354
3/21/201476.6177.3176.4976.96361,310
3/20/201476.5876.9175.9976.91283,277
3/19/201478.2778.5976.4276.65299,752
3/18/201478.0278.2477.6078.22120,822
3/17/201477.9278.4077.6677.90172,611
3/14/201477.4678.0377.3777.72188,229
3/13/201478.1378.1877.3977.51274,414
3/12/201477.4077.9677.4077.90294,245
3/11/201477.2177.9277.2177.71474,513
3/10/201477.5277.6876.8877.16138,069
3/7/201478.2078.2577.2077.62245,312
3/6/201479.2679.2678.2778.48285,144
3/5/201479.1279.3878.4479.10347,124
3/4/201478.3779.2678.3779.20223,333
3/3/201477.6078.0577.2377.99231,284
2/28/201477.3278.2677.2277.91160,618
2/27/201477.4477.7976.9177.27140,103
2/26/201477.4377.8077.2077.49180,906
2/25/201477.1277.6877.0977.38238,498
2/24/201477.1177.8877.1177.11223,684
2/21/201476.7877.2976.3576.95134,128
2/20/201476.9777.6076.5376.80221,186
2/19/201476.8777.8276.8777.10386,813
2/18/201476.7777.0276.2577.02165,699
2/14/201476.4276.8176.4076.65103,597
2/13/201475.8376.7475.7776.39141,249
2/12/201476.3876.3875.7676.12189,260
2/11/201475.7176.4875.5476.17229,030
2/10/201475.1775.9574.8175.83199,742
2/7/201474.6175.0674.4075.03246,924
2/6/201473.8874.4673.8774.43236,278
2/5/201473.9073.9073.4373.78254,159
2/4/201473.0473.9672.8573.90185,375
2/3/201474.1974.1972.6872.94272,605
1/31/201473.1574.4371.8974.04447,036
1/30/201472.8373.8772.7673.65178,122
1/29/201472.3972.7772.0672.47221,051
1/28/201472.2573.0172.2572.79241,593
1/27/201472.7273.1471.9972.21294,295
1/24/201473.5173.5672.6872.80286,922
1/23/201473.9073.9373.4973.72128,215
1/22/201473.8274.2573.8274.02339,097
1/21/201473.4174.0873.3573.77250,278
1/17/201473.5873.6573.0873.16158,900
1/16/201473.4673.6373.3273.60272,777
1/15/201472.9973.6172.9973.44210,270
1/14/201472.5273.1772.4673.00212,628
1/13/201473.0073.1272.2872.44204,670
1/10/201472.3773.0372.3772.97226,621
1/9/201472.2472.2471.4872.04174,814
1/8/201472.1772.4471.6372.07202,457
1/7/201472.1172.6571.8872.31198,754
1/6/201472.0272.3871.6572.09295,249
1/3/201471.1071.9471.1071.73482,699
1/2/201471.9471.9470.7071.17591,384
12/31/201371.4571.9171.1771.27423,239
12/30/201371.7872.3571.4971.76505,823
12/27/201371.5871.5970.9571.56321,489
12/26/201371.4672.2771.2771.54332,564
12/24/201371.2071.5371.1971.44300,881
12/23/201371.1071.7971.1071.29312,791
12/20/201370.7071.2670.5171.17286,760
12/19/201372.1972.2471.0271.40302,415
12/18/201371.1472.5270.4572.45373,605
12/17/201370.9871.3670.6171.28343,641
12/16/201370.9171.0870.5070.87249,975
12/13/201370.7471.6470.4870.69233,314
12/12/201370.9571.0070.2770.49298,344
12/11/201372.5272.8270.8570.95262,249
12/10/201371.4773.0471.4772.66232,520
12/9/201372.5572.8472.1372.79255,673
12/6/201372.4072.6372.0972.51243,054
12/5/201371.2772.0071.0471.87194,782
12/4/201370.8372.0470.5771.55363,028
12/3/201371.0271.4370.8771.20324,478
12/2/201371.6571.8971.0171.26164,024
11/29/201372.5372.5771.6371.69194,952
11/27/201371.7772.4871.4072.45119,222
11/26/201371.8372.2471.6771.74121,222
11/25/201372.4772.6371.9772.03199,908
11/22/201372.9473.0072.1072.45155,597
Trading Center