$95.03 -1.04 (%) SPDR DJ REIT Shs - NYSE ARCA

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWR historical data

Date Open High Low Close Volume
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
8/24/201160.6261.5959.9861.53223,638
8/23/201159.3860.7258.9160.72212,737
8/22/201160.4260.5758.4159.17231,350
8/19/201159.3560.7958.9759.09272,878
8/18/201161.2061.6059.6560.20183,120
8/17/201163.3563.9962.6263.13342,844
8/16/201162.5063.3961.9162.99594,857
8/15/201161.3863.2561.3363.25327,119
8/12/201161.7362.2360.5860.96339,196
8/11/201158.2562.0758.0061.02339,111
8/10/201158.1960.7957.4257.86567,597
8/9/201154.9759.4154.4459.38547,085
8/8/201157.6358.1454.1454.26569,163
8/5/201161.5161.5558.5159.36881,306
8/4/201163.3963.5460.6760.76414,531
8/3/201164.5164.6162.4864.081,077,280
8/2/201166.2766.6764.5564.59279,206
8/1/201168.4768.4766.2566.73251,298
7/29/201167.1367.8966.5067.74312,198
7/28/201167.6368.3566.9967.70278,876
7/27/201169.2569.2567.5867.65167,482
7/26/201169.4569.8669.0369.58159,566
7/25/201169.3469.8869.1369.44115,158
7/22/201169.8670.2669.5970.14108,493
7/21/201169.5670.1569.5469.74196,012
7/20/201168.8269.3068.5169.2789,487
7/19/201167.8068.6867.7268.61154,821
7/18/201167.8367.9266.9567.50179,577
7/15/201167.5168.0567.1168.04172,444
7/14/201168.0868.2266.9867.27161,447
7/13/201168.8168.8667.8667.95264,652
7/12/201168.1969.5468.0168.59237,873
7/11/201168.6368.9068.2068.26136,999
7/8/201168.8069.5868.6969.56169,899
7/7/201169.2569.8269.2269.71170,427
7/6/201168.0768.8968.0168.76149,857
7/5/201167.9968.5167.4768.43197,085
7/1/201166.5867.9566.5867.86207,108
6/30/201166.6366.9266.3466.60194,418
6/29/201166.0166.6065.7766.48140,180
6/28/201165.4065.7764.9765.75143,235
6/27/201164.8565.4264.8565.13114,140
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center