$100.23 +0.56 (%) SPDR DJ REIT Shs - NYSE ARCA

Aug. 25, 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
11/4/201164.1064.2363.0464.04138,051
11/3/201164.5664.7962.8964.68198,730
11/2/201163.4964.3162.6763.82210,967
11/1/201163.0663.9862.2862.43292,505
10/31/201164.4465.5264.1164.71270,822
10/28/201164.5965.4464.4665.39257,226
10/27/201164.0965.7463.5964.34349,114
10/26/201162.4762.6161.3262.34246,563
10/25/201162.4162.4361.5561.72435,634
10/24/201161.5662.9461.1962.90205,311
10/21/201160.0061.3059.9761.28141,540
10/20/201159.0559.3857.9159.29113,119
10/19/201159.5860.0258.7458.90178,040
10/18/201157.5659.9457.5359.69419,894
10/17/201158.7758.7757.3857.63256,058
10/14/201158.1459.1658.1459.01267,669
10/13/201157.8258.0656.4457.51426,450
10/12/201157.4258.8657.0158.04444,745
10/11/201157.6657.9756.7556.93139,551
10/10/201156.4758.1856.3558.15213,551
10/7/201157.1857.5155.2955.31465,514
10/6/201155.2557.0154.7756.891,427,810
10/5/201155.9856.0553.1455.52480,189
10/4/201153.1456.1252.3255.98301,016
10/3/201155.9056.9453.7753.81233,797
9/30/201157.2358.0556.4556.50587,497
9/29/201158.2758.3557.1958.10174,594
9/28/201158.8359.1157.0057.06192,463
9/27/201159.2159.7058.3258.70510,614
9/26/201157.6258.1256.7958.08148,332
9/23/201156.6357.4556.2257.29257,508
9/22/201156.8157.7555.9556.74253,787
9/21/201161.5461.5458.2358.27200,560
9/20/201161.7162.3961.3561.52141,179
9/19/201161.5862.1861.4761.62218,786
9/16/201162.8162.9961.6162.97270,853
9/15/201162.3762.9662.0662.95199,402
9/14/201161.7362.2760.7362.00315,917
9/13/201161.4161.7860.8261.53412,710
9/12/201160.1461.4060.0261.33241,251
9/9/201162.5262.8460.6561.15199,787
9/8/201163.1964.0262.9163.15205,668
9/7/201162.3363.7661.4663.66132,172
9/6/201159.5361.6359.5261.42211,149
9/2/201161.7662.7661.4861.51111,856
9/1/201164.0164.3762.8363.14329,440
8/31/201163.9264.3163.1464.08272,426
8/30/201162.9763.7461.9963.34190,746
8/29/201161.7463.1861.7463.09116,687
8/26/201159.8361.2658.5661.05255,530
8/25/201161.9862.4959.7260.26295,809
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center