$90.24 0.00 (%) SPDR DJ REIT Shs - NYSEARCA

May. 27, 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
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
3/9/201590.5390.9390.3690.69408,566
3/6/201592.0992.0989.8390.02566,780
3/5/201593.0593.9392.9893.03780,382
3/4/201593.5493.6792.4692.68265,467
3/3/201593.6593.8492.8193.60263,583
3/2/201593.3794.8393.2793.81395,907
2/27/201592.7393.5392.2693.31370,333
2/26/201593.5993.5992.4692.67233,659
2/25/201593.5094.6693.5093.66364,715
2/24/201595.1295.2293.2693.64316,683
2/23/201594.9295.6594.7595.58208,452
2/20/201593.8794.9293.8094.79230,863
2/19/201595.7095.8693.6493.81332,199
2/18/201595.1196.0794.3595.96320,143
2/17/201595.2196.1294.8195.07346,663
2/13/201596.1096.2294.7595.23257,406
2/12/201595.1396.1094.7396.06377,890
2/11/201595.2695.7094.2794.90225,234
2/10/201595.0295.3994.0795.18699,052
2/9/201595.3795.9294.8894.93155,471
2/6/201598.1998.1995.1095.51235,144
2/5/201597.5498.4097.1598.37202,952
2/4/201597.2997.5996.6097.17196,951
2/3/201596.8197.5795.9497.56291,070
2/2/201597.2097.2094.9296.76393,166
1/30/201598.8698.8996.8596.86304,646
1/29/201598.9099.0598.0799.01164,763
1/28/201599.32100.1198.7698.76253,937
1/27/201599.0099.8198.8799.43202,665
1/26/201598.3999.4598.2599.45324,791
1/23/201598.9599.1698.3498.64268,207
1/22/201597.5599.0097.2098.96176,507
1/21/201597.0997.2496.7097.17258,141
1/20/201598.5298.5996.9997.25276,765
1/16/201597.0698.1596.8498.06357,677
1/15/201597.1097.3796.5697.17343,402
1/14/201595.7797.0295.5096.951,227,880
1/13/201596.6096.8895.6196.09589,148
1/12/201595.7196.4095.7196.32836,427
1/9/201595.4896.0194.8295.56425,815
1/8/201595.4895.7294.7095.41229,381
1/6/201592.7593.9392.7593.63451,140
1/5/201591.8892.8891.7992.71413,043
1/2/201591.4492.2691.1792.20266,953
12/31/201492.4893.1090.7690.90227,359
12/30/201492.5392.9292.1592.38239,654
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center