$94.29 -0.28 (%) SPDR DJ REIT Shs - NYSEARCA

Apr. 1, 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
6/17/201056.6656.8655.9956.63917,900
6/16/201056.6056.9356.1956.49355,100
6/15/201056.1057.1455.7157.04585,900
6/14/201055.7856.3555.2255.81355,700
6/11/201054.0055.2253.7655.05448,300
6/10/201053.1954.6252.8454.46466,400
6/9/201052.2653.6651.8952.13478,600
6/8/201051.0651.8849.7551.77896,900
6/7/201051.2352.3050.8250.91761,800
6/4/201053.2853.5950.9051.12492,700
6/3/201054.4554.7453.7954.30480,700
6/2/201053.8054.4852.7754.41392,300
6/1/201053.7754.6953.2253.27849,700
5/28/201055.0855.5154.1254.34773,300
5/27/201053.4855.2352.9955.14562,100
5/26/201053.1353.9051.9452.24949,000
5/25/201050.3252.5049.8652.42961,500
5/24/201053.1553.5051.8751.881,009,600
5/21/201050.5853.2850.3153.221,278,800
5/20/201052.7753.2751.3551.481,156,200
5/19/201054.3055.4152.7654.171,220,600
5/18/201056.9057.0954.3954.69935,000
5/17/201056.3557.2454.5356.15649,500
5/14/201057.4957.6355.5056.18831,100
5/13/201059.0659.0957.8858.08601,700
5/12/201058.1859.1257.8658.86427,100
5/11/201056.8858.5656.7257.91603,900
5/10/201056.9157.8156.5057.78798,500
5/7/201055.2356.3253.2154.111,218,200
5/6/201056.9360.2548.5054.93996,000
5/5/201057.3158.4056.4857.321,151,600
5/4/201058.6558.9357.6158.16767,600
5/3/201058.1459.8358.0259.44698,300
4/30/201059.1759.7557.4157.45581,000
4/29/201057.5559.4457.0559.34507,300
4/28/201057.2757.3256.5556.76700,800
4/27/201058.1158.5156.5756.65833,900
4/26/201058.1958.9157.9658.49525,500
4/23/201057.4458.0756.8757.99459,500
4/22/201055.9657.5055.6357.30253,100
4/21/201055.2956.7155.2956.33269,300
4/20/201054.7755.3754.2055.37314,800
4/19/201053.7754.8753.6554.42351,300
4/16/201055.3855.8354.0954.19502,100
4/15/201056.7756.9455.4655.54331,800
4/14/201057.5357.5456.7557.07796,800
4/13/201055.6857.2555.6357.07320,000
4/12/201056.2356.2355.6055.60286,000
4/9/201055.3556.1355.1056.09280,600
4/8/201054.9255.2654.8055.13264,700
4/7/201056.2556.4554.9055.14500,200
4/6/201055.0656.5454.8656.41333,700
4/5/201054.2355.2754.0555.19306,800
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center