$84.31 +1.24 (%) SPDR DJ REIT Shs - NYSEARCA

Oct. 20, 2014 | 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
12/27/201371.5871.5970.9571.56321,489
12/26/201371.4672.2771.2771.54332,564
12/24/201371.2071.5371.1971.44300,881
12/23/201371.1071.7971.1071.29312,791
12/20/201370.7071.2670.5171.17286,760
12/19/201372.1972.2471.0271.40302,415
12/18/201371.1472.5270.4572.45373,605
12/17/201370.9871.3670.6171.28343,641
12/16/201370.9171.0870.5070.87249,975
12/13/201370.7471.6470.4870.69233,314
12/12/201370.9571.0070.2770.49298,344
12/11/201372.5272.8270.8570.95262,249
12/10/201371.4773.0471.4772.66232,520
12/9/201372.5572.8472.1372.79255,673
12/6/201372.4072.6372.0972.51243,054
12/5/201371.2772.0071.0471.87194,782
12/4/201370.8372.0470.5771.55363,028
12/3/201371.0271.4370.8771.20324,478
12/2/201371.6571.8971.0171.26164,024
11/29/201372.5372.5771.6371.69194,952
11/27/201371.7772.4871.4072.45119,222
11/26/201371.8372.2471.6771.74121,222
11/25/201372.4772.6371.9772.03199,908
11/22/201372.9473.0072.1072.45155,597
11/21/201372.2573.0472.1472.81194,596
11/20/201373.1573.8072.0072.27154,152
11/19/201373.4773.6372.7873.05169,000
11/18/201374.1074.2873.5473.59169,797
11/15/201373.8474.1973.5973.97606,583
11/14/201373.3574.3472.7773.84183,604
11/13/201372.4973.2472.3673.22272,763
11/12/201374.0074.0072.2672.70475,302
11/11/201373.0573.6773.0573.18531,575
11/8/201373.4773.6172.0173.15214,137
11/7/201375.1075.1273.9274.03190,895
11/6/201375.2975.7874.9875.06239,441
11/5/201376.2576.2575.0375.18469,139
11/4/201376.5176.6475.7876.50670,269
11/1/201375.9176.5075.4976.35185,046
10/31/201376.2076.5675.3975.88174,446
10/30/201376.5976.8175.9476.27139,880
10/29/201377.2677.4976.5276.88115,022
10/28/201378.0678.0676.8277.48178,964
10/25/201377.3578.2277.2378.1593,016
10/24/201377.2177.3976.8977.21152,242
10/23/201377.0977.4076.7877.27520,468
10/22/201377.0277.6076.5377.34321,967
10/21/201376.9377.0676.2476.48156,788
10/18/201377.5477.5876.6277.03300,339
10/17/201376.0577.3375.7877.20429,370
10/16/201374.8276.0974.8276.05110,047
10/15/201374.9375.2374.4474.62406,327
10/14/201374.5174.9574.2274.93160,959
10/11/201373.9974.9773.7874.97131,315
10/10/201372.6774.1972.6774.14224,071
10/9/201372.3373.0672.1972.31256,778
10/8/201372.9073.2572.2772.35417,374
10/7/201372.3773.3172.1973.02197,817
10/4/201372.9073.2172.2072.70125,483
10/3/201373.8674.0272.3872.79196,472
10/2/201373.7674.1773.2774.13130,769
10/1/201372.8274.7672.8174.00315,281
9/30/201373.3573.8972.6772.93177,908
9/27/201373.7774.0373.2673.61170,386
9/26/201373.9174.0673.5774.0397,071
9/25/201373.5574.1073.0173.58159,694
9/24/201373.9374.0673.3373.40112,210
9/23/201374.2474.8773.9574.03108,037
9/20/201375.9676.0174.4374.58161,833
9/19/201376.8177.4976.5076.55282,744
9/18/201374.0576.6473.1976.62239,217
9/17/201374.2974.6673.9074.02118,748
9/16/201374.2575.0173.8774.10199,759
9/13/201372.9573.4272.9573.28137,357
9/12/201373.5674.0072.9673.09118,745
9/11/201373.0473.5772.9673.56197,301
9/10/201373.0073.3972.5673.06228,048
9/9/201371.7072.9971.5072.98325,385
9/6/201370.9572.1470.9571.52253,408
9/5/201371.2071.2070.3170.36382,285
9/4/201370.6971.4070.2971.09192,205
9/3/201371.6171.7169.9470.49237,016
8/30/201371.8372.1671.0571.20168,418
8/29/201372.4972.4971.0771.63216,860
8/28/201372.0472.1171.5071.70191,727
8/27/201371.9272.4171.6072.06204,613
8/26/201372.6172.7272.1872.35133,255
8/23/201372.1072.5971.5972.53222,073
8/22/201371.6572.0770.1671.83298,835
8/21/201371.2372.4270.3871.36273,164
8/20/201370.2771.7670.2771.45318,126
8/19/201370.6870.8069.8269.83337,979
8/16/201372.6172.6170.7070.72256,161
8/15/201373.5273.6072.3672.63449,613
8/14/201374.0874.4773.9374.05197,855
8/13/201375.2975.2974.0774.27240,632
8/12/201375.7575.7575.0175.28366,000
8/9/201375.2376.3875.1675.90668,063
8/8/201375.8575.8874.9075.24193,626
8/7/201375.4575.4574.8775.23258,299
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center