$82.11 -1.57 (%) SPDR DJ REIT Shs - NYSEARCA

Feb. 9, 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
2/8/201685.5185.5282.3583.68205,449
2/5/201687.6087.6085.9786.04173,365
2/4/201687.4988.1886.8787.76286,187
2/3/201687.5188.0086.6587.79221,752
2/2/201687.7287.7286.6987.13317,475
2/1/201687.5288.7687.0888.02444,313
1/29/201686.7888.0786.0887.91685,986
1/28/201687.5587.8985.9486.34327,991
1/27/201688.4888.7686.5087.18329,429
1/26/201687.5388.9887.3988.98189,524
1/25/201687.4788.4286.9087.10600,397
1/22/201686.2588.0286.2587.64259,871
1/21/201685.2686.5284.7585.39366,920
1/20/201686.6687.1083.2784.89395,979
1/19/201686.7788.0486.7787.47744,991
1/15/201686.2387.1385.7186.88278,517
1/14/201687.6488.3086.9487.42198,101
1/13/201689.1689.9487.6387.731,688,770
1/12/201689.9189.9188.4088.87413,706
1/11/201689.0489.9089.0489.41447,578
1/8/201690.5790.7688.7988.91169,667
1/7/201690.8091.1890.1390.18359,443
1/6/201691.5392.1291.3291.87207,807
1/5/201690.4092.5090.4092.20530,982
1/4/201690.8990.8989.7090.48723,677
12/31/201592.3792.6191.6191.63320,989
12/30/201592.6693.0192.4292.44156,351
12/29/201592.0092.8792.0092.75213,319
12/28/201590.9591.7890.8691.77237,313
12/24/201591.3291.5790.7691.25116,034
12/23/201590.4691.2590.4691.21298,429
12/22/201590.1390.9090.1390.24462,065
12/21/201589.9790.5289.1589.94290,691
12/18/201590.4090.8889.5989.59267,882
12/17/201592.1592.2591.4191.66163,420
12/16/201590.7492.3590.6292.12319,641
12/15/201589.7390.8989.7390.42257,376
12/14/201588.8689.4288.2489.35450,985
12/11/201588.4889.2388.1288.92216,399
12/10/201589.6689.9988.8288.89170,587
12/9/201589.9190.5889.1889.63281,821
12/8/201589.8590.5289.6990.19213,495
12/7/201590.3690.5189.8190.21283,608
12/4/201588.8590.5888.7190.47362,142
12/3/201589.8289.8288.3888.64472,963
12/2/201591.6991.8389.8689.98356,718
12/1/201590.9491.9690.8791.91312,114
11/30/201591.5591.8890.3790.60428,055
11/27/201590.4391.6990.4391.41106,389
11/25/201590.1890.8090.1690.59143,757
11/24/201590.2590.3589.4290.18205,867
11/23/201590.4691.0590.3790.66192,562
11/20/201589.7490.5989.7490.50246,496
11/19/201589.2089.9389.0989.49183,693
11/18/201588.3789.1587.8189.07193,605
11/17/201587.9589.0187.9588.23228,071
11/16/201587.0788.2086.9988.20234,412
11/13/201588.3088.8087.2287.28121,198
11/12/201588.6989.0588.1588.36178,432
11/11/201588.8689.2088.5088.88154,505
11/10/201587.6988.9087.6988.75794,456
11/9/201588.7788.7787.0687.66219,161
11/6/201590.7190.8488.6089.15224,407
11/5/201591.7092.0891.2292.01148,103
11/4/201592.0992.3091.4491.72252,125
11/3/201592.8293.1991.7692.05236,826
10/30/201592.1292.1991.0891.16180,338
10/29/201591.8392.1991.4192.09257,369
10/28/201592.2192.8190.4892.13259,891
10/26/201592.0292.2091.2992.00174,766
10/23/201593.1393.1391.5192.00306,044
10/22/201592.4393.3292.4393.06245,925
10/21/201592.7193.1292.2192.29178,042
10/20/201592.5392.8792.2192.65189,962
10/19/201591.1592.7291.1592.71192,683
10/16/201590.7191.5490.7191.29146,031
10/15/201589.6490.6889.5590.68172,753
10/14/201590.2290.3989.2289.39125,783
10/13/201590.5690.9189.8990.14229,699
10/12/201590.4191.1890.2090.81124,209
10/9/201590.4690.4889.7990.24735,858
10/8/201589.6090.4989.1190.42141,671
10/7/201588.8489.6488.5889.63411,634
10/6/201588.7089.3088.3888.58184,630
10/5/201587.6388.8587.6388.78341,660
10/2/201586.5987.3985.7487.39272,145
10/1/201586.3086.7885.7086.58496,423
9/30/201586.0686.3385.4486.17407,411
9/29/201584.5685.8184.3185.51333,525
9/28/201585.5985.5983.8084.39243,674
9/25/201585.5586.3885.1085.72270,567
9/24/201585.8986.3384.7385.28157,727
9/23/201585.6286.4785.1986.03170,891
9/22/201585.9886.2985.2385.43170,691
9/21/201585.8886.9285.8886.53194,681
9/18/201585.0886.8585.0885.83234,196
9/17/201585.8188.1285.4186.74272,858
9/16/201584.8585.9784.6585.79155,313
9/15/201583.9885.0083.3884.83279,121
9/14/201584.0084.2683.6883.94161,233
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center