$86.11 -0.17 (%) SPDR DJ REIT Shs - NYSEARCA

Aug. 28, 2015 | 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
11/12/201059.9060.4159.4259.68232,394
11/11/201060.4260.8560.1060.27134,585
11/10/201060.1860.8160.0760.77187,373
11/9/201062.7962.7959.5760.06191,057
11/8/201062.6862.9262.0662.56124,770
11/5/201062.3963.3262.0362.93104,115
11/4/201061.4062.3561.2262.29167,279
11/3/201060.9961.0260.3860.74122,460
11/2/201060.9061.0060.5160.83125,728
11/1/201060.0561.0060.0560.43118,241
10/29/201059.6960.1359.6959.86171,575
10/28/201060.5360.7959.3259.83204,365
10/27/201060.4060.6759.8460.23137,708
10/26/201060.6160.9060.4060.71117,197
10/25/201061.4461.5461.0561.15122,773
10/22/201061.1561.4360.6661.05112,177
10/21/201061.4761.7460.6561.01180,741
10/20/201059.8961.6559.8961.14209,225
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
  • 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!