$89.83 +0.46 (%) SPDR DJ REIT Shs - NYSEARCA

Aug. 3, 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
3/10/201590.3491.0990.3390.61781,917
3/9/201590.5390.9390.3690.69408,566
3/6/201592.0992.0989.8390.02566,780
3/5/201593.0593.9392.9893.03780,382
3/4/201593.5493.6792.4692.68265,467
3/3/201593.6593.8492.8193.60263,583
3/2/201593.3794.8393.2793.81395,907
2/27/201592.7393.5392.2693.31370,333
2/26/201593.5993.5992.4692.67233,659
2/25/201593.5094.6693.5093.66364,715
2/24/201595.1295.2293.2693.64316,683
2/23/201594.9295.6594.7595.58208,452
2/20/201593.8794.9293.8094.79230,863
2/19/201595.7095.8693.6493.81332,199
2/18/201595.1196.0794.3595.96320,143
2/17/201595.2196.1294.8195.07346,663
2/13/201596.1096.2294.7595.23257,406
2/12/201595.1396.1094.7396.06377,890
2/11/201595.2695.7094.2794.90225,234
2/10/201595.0295.3994.0795.18699,052
2/9/201595.3795.9294.8894.93155,471
2/6/201598.1998.1995.1095.51235,144
2/5/201597.5498.4097.1598.37202,952
2/4/201597.2997.5996.6097.17196,951
2/3/201596.8197.5795.9497.56291,070
2/2/201597.2097.2094.9296.76393,166
1/30/201598.8698.8996.8596.86304,646
1/29/201598.9099.0598.0799.01164,763
1/28/201599.32100.1198.7698.76253,937
1/27/201599.0099.8198.8799.43202,665
1/26/201598.3999.4598.2599.45324,791
1/23/201598.9599.1698.3498.64268,207
1/22/201597.5599.0097.2098.96176,507
1/21/201597.0997.2496.7097.17258,141
1/20/201598.5298.5996.9997.25276,765
1/16/201597.0698.1596.8498.06357,677
1/15/201597.1097.3796.5697.17343,402
1/14/201595.7797.0295.5096.951,227,880
1/13/201596.6096.8895.6196.09589,148
1/12/201595.7196.4095.7196.32836,427
1/9/201595.4896.0194.8295.56425,815
1/8/201595.4895.7294.7095.41229,381
1/6/201592.7593.9392.7593.63451,140
1/5/201591.8892.8891.7992.71413,043
1/2/201591.4492.2691.1792.20266,953
12/31/201492.4893.1090.7690.90227,359
12/30/201492.5392.9292.1592.38239,654
12/29/201491.9992.8391.8392.49154,143
12/26/201492.1092.2591.7892.00141,192
12/24/201492.2092.5091.5791.6777,272
12/23/201492.6092.8191.8892.10159,423
12/22/201491.0592.4991.0292.45426,881
12/19/201491.0791.3790.5490.97451,116
12/18/201491.8791.9591.1791.95253,312
12/17/201489.4691.2989.4691.25238,446
12/16/201489.4290.0788.7589.31149,993
12/15/201490.6790.9989.2289.43409,927
12/12/201491.1191.5990.4690.47140,542
12/11/201491.2691.7891.2291.31161,728
12/10/201491.0791.5390.8791.25170,995
12/9/201490.3891.5090.2791.27325,031
12/8/201490.0991.2890.0990.83134,242
12/5/201490.2490.5089.5490.25152,434
12/4/201490.4090.7989.9790.72130,204
12/3/201490.5290.6290.1590.46119,291
12/2/201489.9890.6389.3690.54220,807
12/1/201490.2090.7189.9090.02293,191
11/28/201489.9491.1789.9490.1690,359
11/26/201489.1090.0289.1089.94119,016
11/25/201489.0489.2888.7889.08115,022
11/24/201488.9089.2388.6988.93138,858
11/21/201488.7388.8088.4188.68231,549
11/20/201487.6788.0587.4788.04170,232
11/19/201488.3988.6087.7987.85120,510
11/18/201488.2788.6888.0188.55210,811
11/17/201487.6888.3087.6888.13181,682
11/14/201488.5088.5787.5887.74191,805
11/13/201488.0388.6688.0188.4692,781
11/12/201488.6488.6487.8387.95197,721
11/11/201489.0889.0888.2488.60221,348
11/10/201487.9189.0587.8989.04135,585
11/7/201488.3788.6687.8888.16234,882
11/6/201489.0089.3488.2488.37219,593
11/5/201489.5089.5588.5889.07151,721
11/4/201489.1589.3388.4689.31158,376
11/3/201488.5489.2188.3289.15336,524
10/31/201487.4388.3187.4188.26236,832
10/30/201486.3187.0286.1287.01153,273
10/29/201486.5686.7885.9786.52233,964
10/28/201486.2386.6885.9786.67168,136
10/27/201485.4786.3485.4786.34176,541
10/24/201485.7786.0985.1885.69506,539
10/23/201485.5285.9185.1285.77224,817
10/22/201485.1685.6284.9485.07230,445
10/21/201484.5485.0984.1085.07361,761
10/20/201482.9984.3182.9984.31761,338
10/17/201483.4883.5982.3183.07623,806
10/16/201482.1783.0881.7782.88309,049
10/15/201482.9283.5082.0282.73299,264
10/14/201482.2583.7782.0683.24356,903
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!