$91.95 +0.70 (%) SPDR DJ REIT Shs - NYSEARCA

Dec. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWR historical data

Date Open High Low Close Volume
3/11/201051.7952.4251.6752.42249,500
3/10/201051.7752.3051.5952.04270,400
3/9/201051.3252.4051.1951.76292,300
3/8/201051.0051.6950.9151.50333,000
3/5/201049.7951.0949.6750.94255,800
3/4/201049.3949.6649.2749.59303,700
3/3/201049.4749.6449.2349.26389,400
3/2/201049.5949.7149.3049.45837,000
3/1/201049.2149.6249.0949.42235,800
2/26/201049.0349.5248.7548.95424,100
2/25/201048.2949.0947.9848.97331,400
2/24/201048.4848.8148.3348.79431,400
2/23/201048.4948.8348.2048.41442,800
2/22/201048.6649.0248.4348.75359,400
2/19/201048.3548.8148.1448.47477,300
2/18/201047.6748.6547.4748.48331,000
2/17/201047.3848.0447.3847.87543,600
2/16/201046.4847.4446.4847.36493,100
2/12/201044.9846.0344.8645.99616,800
2/11/201045.1045.5944.5945.55373,100
2/10/201045.2245.7444.3345.13407,600
2/9/201045.7445.9244.7145.09806,900
2/8/201046.3446.5845.1645.17571,100
2/5/201045.5946.4544.9146.33877,600
2/4/201046.7846.8545.3845.391,077,500
2/3/201047.7547.7546.8647.12684,400
2/2/201047.3948.1746.8647.92583,700
2/1/201046.7747.3446.5947.23450,200
1/29/201047.0347.4146.0746.321,091,900
1/28/201047.3447.3446.2146.61669,900
1/27/201046.7147.1445.9247.081,059,200
1/26/201046.6247.3746.5746.63539,000
1/25/201047.4147.4146.1946.98872,100
1/22/201047.9048.3246.6046.831,418,900
1/21/201049.4849.7647.9047.97811,000
1/20/201049.5149.6848.9649.40917,000
1/19/201049.0150.1648.9849.98568,000
1/15/201049.2949.3448.8048.92478,300
1/14/201049.4949.5549.0549.36211,600
1/13/201048.5549.6048.5549.46315,300
1/12/201048.8549.2548.2348.44568,800
1/11/201049.2549.5949.0349.27731,100
1/8/201049.3349.3348.6148.99744,500
1/7/201048.9549.7048.4449.45560,100
1/6/201049.0549.3648.8049.00685,300
1/5/201049.0449.0648.3449.03799,200
1/4/201049.7150.0048.6748.99428,200
12/31/200950.3350.6849.2049.21170,700
12/30/200950.0450.1849.6250.11155,100
12/29/200951.1351.2150.1050.20200,100
12/28/200951.0051.4350.6850.91269,700
12/24/200950.2850.7150.1850.7196,600
12/23/200949.3850.4749.3850.03248,700
12/22/200948.9049.4048.8649.39361,000
12/21/200948.1748.8648.1748.78313,500
12/18/200947.9748.1447.3148.10372,800
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center