$93.73 -0.18 (%) SPDR DJ REIT Shs - NYSE ARCA

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWR historical data

Date Open High Low Close Volume
12/9/201693.8594.7793.6293.73316,735
12/8/201693.0394.2192.5793.91255,712
12/7/201691.6393.5291.6393.43334,292
12/6/201691.0491.8390.7291.54279,742
12/5/201690.3191.0189.9290.92509,339
12/2/201689.6591.1089.1590.23637,094
12/1/201690.2290.5188.9389.36749,268
11/30/201690.7591.3190.0790.62418,483
11/29/201690.6191.7990.6191.44216,676
11/28/201690.2091.1690.1590.70192,782
11/25/201689.8790.6589.8790.15281,776
11/23/201689.3589.7288.8289.69224,238
11/21/201689.0489.8388.4788.59469,027
11/18/201688.9489.2588.5088.95224,680
11/17/201689.7190.3288.6788.81351,897
11/16/201689.9190.3789.0789.71423,128
11/15/201691.2491.9489.4790.03627,139
11/14/201688.7291.2588.2591.01261,789
11/11/201688.0589.9288.0588.78402,506
11/10/201689.3389.4186.9088.201,276,560
11/9/201688.5490.0787.3989.341,397,940
11/8/201690.1590.9789.8490.70269,909
11/7/201690.0790.2789.5090.15351,938
11/4/201688.3789.0388.0088.77250,578
11/3/201688.8088.8988.0588.18307,731
11/2/201689.7490.1688.6988.69514,386
11/1/201691.5891.5889.5389.89426,948
10/31/201690.6791.9590.3991.86682,976
10/28/201690.2091.0690.0290.31397,226
10/27/201692.1292.3889.7590.05277,477
10/26/201693.1093.1091.6392.32205,249
10/25/201693.3993.5792.9893.44137,194
10/24/201693.8494.7193.3593.69116,299
10/21/201693.4493.7192.9393.49123,423
10/20/201694.1694.5793.4493.84281,687
10/19/201693.9294.2093.4094.11173,480
10/18/201693.9394.4593.6293.90252,187
10/17/201693.3993.9193.1693.33248,882
10/14/201693.5394.1192.9393.20535,090
10/13/201692.5893.6692.5093.55363,384
10/12/201692.0293.0092.0292.96287,892
10/11/201692.5192.9191.7091.92493,860
10/10/201692.4993.1992.4992.84178,455
10/7/201692.9193.9291.9092.26694,313
10/6/201692.0493.1391.2192.48271,096
10/5/201694.4594.9692.2292.38390,696
10/4/201695.1795.1793.6194.16343,677
10/3/201697.0297.0295.2795.45306,463
9/30/201698.5899.0097.3497.37200,530
9/29/201699.1299.1297.7698.04182,160
9/28/201698.7599.4898.5099.42184,553
9/27/201699.9699.9898.5098.66338,912
9/26/201699.2699.9599.0299.70147,951
9/23/201699.2799.8798.1199.47252,212
9/22/201698.2999.2897.9999.17503,811
9/21/201696.4997.5495.0797.41169,913
9/20/201696.7696.9096.0396.24370,414
9/19/201695.7696.3795.7696.26278,212
9/16/201695.7395.7394.7695.43311,907
9/15/201695.8096.3295.3996.22434,778
9/14/201695.8196.3395.4295.86597,246
9/13/201697.4897.4895.3595.47563,033
9/12/201696.5998.4296.5897.98572,567
9/9/2016100.15100.1596.8196.81442,613
9/8/2016101.55101.55100.64100.66367,203
9/7/2016101.49102.03100.94101.97288,474
9/6/2016100.88101.40100.26101.38264,437
9/2/2016100.47101.94100.37100.82357,907
9/1/201699.89100.3499.45100.04319,607
8/31/2016100.02100.5099.68100.22225,226
8/30/2016100.36100.3999.19100.13337,671
8/29/201699.60100.5699.60100.31175,570
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center