$89.29 -0.54 (%) SPDR DJ REIT Shs - NYSEARCA

Aug. 4, 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
10/19/201059.7960.7059.5959.82193,500
10/18/201059.7260.5959.7260.5979,229
10/15/201060.0260.3659.6959.80140,777
10/14/201059.8960.2659.5059.82125,071
10/13/201059.6960.5659.5459.98156,125
10/12/201058.8159.5858.5659.41125,212
10/11/201059.0859.2058.8458.99100,771
10/8/201058.8959.1358.5358.9676,530
10/7/201059.0259.2458.5658.79106,182
10/6/201058.8258.9458.3858.70306,427
10/5/201058.5959.2358.1459.07128,787
10/4/201057.4758.0757.3558.07114,184
10/1/201057.6957.8056.8457.63173,497
9/30/201057.5858.0856.8957.34244,503
9/29/201057.5757.5756.9157.1398,185
9/28/201057.5057.7156.5157.65534,721
9/27/201058.3158.3157.1157.37215,920
9/24/201057.1958.1657.1958.04153,075
9/23/201057.5357.6256.3256.45186,264
9/22/201058.6458.8257.8458.00122,494
9/21/201059.7759.7758.6258.73251,103
9/20/201058.4759.8958.3559.67143,395
9/17/201058.3658.3657.7458.20134,302
9/16/201058.7758.9258.3358.56121,817
9/15/201058.1259.0758.0158.91139,636
9/14/201058.3358.7558.0758.34133,859
9/13/201058.1558.5957.9758.45101,444
9/10/201057.3857.8357.1657.6682,155
9/9/201058.6058.6057.1257.3686,019
9/8/201057.9558.3357.7357.86103,321
9/7/201058.3958.4357.7257.77166,433
9/3/201058.6658.7858.1658.72176,235
9/2/201057.1757.9457.0857.91227,506
9/1/201056.1057.2955.9557.12295,833
8/31/201054.7255.5154.4455.36184,900
8/30/201055.1955.7154.8354.89242,300
8/27/201054.8455.3953.6655.31266,600
8/26/201055.1655.4654.3854.52247,000
8/25/201053.5255.0253.4554.77255,000
8/24/201053.4154.2352.9453.86255,100
8/23/201054.6254.8354.1354.14109,000
8/20/201054.3054.5053.8954.37105,300
8/19/201055.7755.8654.3054.61238,100
8/18/201056.0256.4355.6356.03241,700
8/17/201055.2556.4154.9655.98187,400
8/16/201054.5055.2154.2254.72229,100
8/13/201054.7155.1754.6454.73273,600
8/12/201054.9055.3254.5054.69341,100
8/11/201055.9056.2255.0555.50426,700
8/10/201057.0057.4956.3556.87216,300
8/9/201057.1657.7056.8057.56145,000
8/6/201056.4957.0455.9556.88241,500
8/5/201057.3857.8457.0257.17173,000
8/4/201057.5657.8657.1657.86335,800
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!