$100.15 +0.07 (%) SPDR DJ REIT Shs - NYSE ARCA

Aug. 23, 2016 | 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
4/1/201694.7895.3094.4495.14522,564
3/31/201694.4795.2894.4395.15359,758
3/30/201694.9895.1294.5194.58188,298
3/29/201692.9294.8392.8294.80297,675
3/28/201692.0792.9591.8692.76205,391
3/24/201691.5291.9791.1391.88140,500
3/23/201692.5192.5291.9191.93222,541
3/22/201692.4992.8392.0592.48156,685
3/21/201693.4293.6792.4592.54228,494
3/18/201694.1394.2593.4693.46650,666
3/17/201693.5895.2293.2595.02635,668
3/16/201692.2893.7891.9493.58221,635
3/15/201691.9892.7291.8692.56291,758
3/14/201692.2992.5491.9592.42181,239
3/11/201691.3692.4791.1492.43254,604
3/10/201691.2491.5789.3790.37305,336
3/9/201690.5291.3090.3190.72613,987
3/8/201691.4391.4390.1990.30434,040
3/7/201690.6291.4690.4391.29304,555
3/4/201690.7991.1190.2991.02248,337
3/3/201690.8090.9089.9690.90300,514
3/2/201689.5990.5589.5990.54162,302
3/1/201687.7889.8287.7889.80219,468
2/29/201687.4588.4487.0287.161,691,740
2/26/201687.7588.1987.4987.51149,191
2/25/201686.6688.0286.6687.93196,270
2/24/201686.1986.5385.4986.34191,507
2/23/201686.5487.5686.3986.45261,342
2/22/201686.2587.2486.2586.66339,402
2/19/201684.8886.1384.6585.81181,674
2/18/201684.4885.4784.1685.20205,579
2/17/201684.0185.3384.0184.39613,094
2/16/201682.7383.7682.4383.62223,569
2/12/201681.7882.3181.2882.14211,496
2/11/201681.5081.7780.7481.24508,625
2/10/201682.4783.7482.4782.63305,008
2/9/201682.7783.0381.6082.111,062,250
2/8/201685.5185.5282.3583.68205,449
2/5/201687.6087.6085.9786.04173,365
2/4/201687.4988.1886.8787.76286,187
2/3/201687.5188.0086.6587.79221,752
2/2/201687.7287.7286.6987.13317,475
2/1/201687.5288.7687.0888.02444,313
1/29/201686.7888.0786.0887.91685,986
1/28/201687.5587.8985.9486.34327,991
1/27/201688.4888.7686.5087.18329,429
1/26/201687.5388.9887.3988.98189,524
1/25/201687.4788.4286.9087.10600,397
1/22/201686.2588.0286.2587.64259,871
1/21/201685.2686.5284.7585.39366,920
1/20/201686.6687.1083.2784.89395,979
1/19/201686.7788.0486.7787.47744,991
1/15/201686.2387.1385.7186.88278,517
1/14/201687.6488.3086.9487.42198,101
1/13/201689.1689.9487.6387.731,688,770
1/12/201689.9189.9188.4088.87413,706
1/11/201689.0489.9089.0489.41447,578
1/8/201690.5790.7688.7988.91169,667
1/7/201690.8091.1890.1390.18359,443
1/6/201691.5392.1291.3291.87207,807
1/5/201690.4092.5090.4092.20530,982
1/4/201690.8990.8989.7090.48723,677
12/31/201592.3792.6191.6191.63320,989
12/30/201592.6693.0192.4292.44156,351
12/29/201592.0092.8792.0092.75213,319
12/28/201590.9591.7890.8691.77237,313
12/24/201591.3291.5790.7691.25116,034
12/23/201590.4691.2590.4691.21298,429
12/22/201590.1390.9090.1390.24462,065
12/21/201589.9790.5289.1589.94290,691
12/18/201590.4090.8889.5989.59267,882
12/17/201592.1592.2591.4191.66163,420
12/16/201590.7492.3590.6292.12319,641
12/15/201589.7390.8989.7390.42257,376
12/14/201588.8689.4288.2489.35450,985
12/11/201588.4889.2388.1288.92216,399
12/10/201589.6689.9988.8288.89170,587
12/9/201589.9190.5889.1889.63281,821
12/8/201589.8590.5289.6990.19213,495
12/7/201590.3690.5189.8190.21283,608
12/4/201588.8590.5888.7190.47362,142
12/3/201589.8289.8288.3888.64472,963
12/2/201591.6991.8389.8689.98356,718
12/1/201590.9491.9690.8791.91312,114
11/30/201591.5591.8890.3790.60428,055
11/27/201590.4391.6990.4391.41106,389
11/25/201590.1890.8090.1690.59143,757
11/24/201590.2590.3589.4290.18205,867
11/23/201590.4691.0590.3790.66192,562
11/20/201589.7490.5989.7490.50246,496
11/19/201589.2089.9389.0989.49183,693
11/18/201588.3789.1587.8189.07193,605
11/17/201587.9589.0187.9588.23228,071
11/16/201587.0788.2086.9988.20234,412
11/13/201588.3088.8087.2287.28121,198
11/12/201588.6989.0588.1588.36178,432
11/11/201588.8689.2088.5088.88154,505
11/10/201587.6988.9087.6988.75794,456
11/9/201588.7788.7787.0687.66219,161
11/6/201590.7190.8488.6089.15224,407
Trading Center