$84.31 +1.24 (%) SPDR DJ REIT Shs - NYSEARCA

Oct. 20, 2014 | 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
10/20/201482.9984.3182.9984.31761,338
10/17/201483.4883.5982.3183.07623,806
10/16/201482.1783.0881.7782.88309,049
10/15/201482.9283.5082.0282.73299,264
10/14/201482.2583.7782.0683.24356,903
10/13/201481.7982.6881.7981.79261,917
10/10/201481.7182.7581.7181.79220,840
10/9/201481.4782.5781.4781.68340,457
10/8/201480.1381.6280.0381.59253,092
10/7/201480.3780.7179.8779.88188,847
10/6/201480.7980.9180.2680.46169,581
10/3/201480.3780.4879.6580.29184,932
10/2/201479.7780.2579.2579.79233,986
10/1/201479.3480.4279.3479.86462,856
9/30/201480.2180.4279.6279.80217,183
9/29/201479.7280.2379.3480.20262,798
9/26/201479.1680.3278.9480.25288,097
9/25/201479.5979.7878.8879.25306,795
9/24/201479.7180.5579.4079.53305,283
9/23/201480.2780.6679.7179.71368,712
9/22/201480.8580.8580.3080.38153,639
9/19/201481.0981.4080.6980.94613,518
9/18/201482.3082.4181.4881.50201,768
9/17/201482.5282.9682.1782.20209,935
9/16/201481.4382.4581.4382.21399,117
9/15/201481.7882.2081.1281.43297,520
9/12/201484.0984.0981.3481.75230,111
9/11/201484.1684.6884.0684.46109,983
9/10/201485.5985.5984.3284.39196,662
9/9/201486.0686.2185.6085.77157,299
9/8/201486.2686.5186.0486.23132,851
9/5/201485.4886.3485.4886.3490,423
9/4/201485.7286.0385.1785.45130,707
9/3/201485.6585.8485.4385.72130,294
9/2/201485.4885.6685.2685.44175,816
8/29/201485.0885.5184.9985.43107,608
8/28/201484.9485.1784.7484.9889,845
8/27/201485.0685.2684.8185.04166,044
8/26/201484.9085.2084.8184.96135,894
8/25/201485.3885.3884.5384.82131,592
8/22/201485.7985.7984.7384.97193,691
8/21/201485.7886.2285.6485.70142,219
8/20/201485.4585.9984.9985.85138,021
8/19/201485.5385.6885.1485.50142,561
8/18/201484.6885.2984.1985.29162,729
8/15/201484.7684.9684.1384.38145,469
8/14/201484.6684.9084.3484.51162,663
8/13/201483.5384.6683.5384.60279,763
8/12/201483.3983.7483.2483.40242,323
8/11/201483.1183.7583.0583.52151,336
8/8/201482.7683.0382.3382.97218,378
8/7/201482.8582.9982.3382.51170,900
8/6/201482.4382.9082.1082.51201,000
8/5/201483.2683.3782.4282.56135,908
8/4/201482.9983.6382.5683.47258,971
8/1/201483.1083.7382.9782.98953,755
7/31/201483.9684.2483.1283.12161,606
7/30/201484.5184.8784.0884.46515,316
7/29/201485.0785.0784.4184.55188,809
7/28/201484.5485.2284.4584.99132,828
7/25/201484.8985.0784.3584.43122,702
7/24/201485.1185.2984.7985.03105,417
7/23/201485.0085.1584.7585.0192,048
7/22/201484.7385.1284.7384.85119,735
7/21/201484.5484.7284.3384.52142,491
7/18/201484.2384.8884.1884.8598,711
7/17/201484.3684.5183.9784.08145,595
7/16/201484.3984.6584.0084.53102,629
7/15/201484.1084.3383.7884.24323,095
7/14/201483.7784.1683.5284.16371,689
7/11/201483.5683.8283.3183.71148,992
7/10/201483.0383.9283.0383.70519,489
7/9/201483.2783.4382.7283.36200,153
7/8/201482.8983.4682.8983.25215,556
7/7/201482.6083.1282.4382.96186,625
7/3/201483.0283.0282.3682.71146,485
7/2/201483.4283.4582.6983.16213,287
7/1/201483.0083.6082.7583.36244,677
6/30/201483.2283.2382.4683.00410,092
6/27/201482.5083.2682.4283.26264,181
6/26/201482.7482.8482.3882.56169,447
6/25/201482.7982.9882.5082.74200,012
6/24/201482.7483.0782.5882.82279,791
6/20/201482.8683.1582.3883.15233,028
6/19/201483.0483.5682.8883.52223,769
6/18/201482.3583.0981.9682.97232,831
6/17/201482.0182.3681.7182.31171,575
6/16/201482.4982.8581.9982.09368,034
6/13/201482.2682.6981.8082.57201,459
6/12/201482.5382.5481.7482.37201,524
6/11/201482.5782.8982.1882.60155,758
6/10/201483.2983.4482.5182.79263,185
6/9/201484.2684.7383.2583.40150,572
6/6/201485.0085.0684.2984.39214,776
6/5/201483.2584.8683.1384.85173,053
6/4/201483.0583.4482.8283.26144,662
6/3/201483.0883.3182.8783.10128,402
6/2/201482.8083.4382.8083.22329,586
5/30/201482.4083.0482.3782.91194,861
5/29/201482.4282.5882.1582.51103,181
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center