$90.97 -0.98 (%) SPDR DJ REIT Shs - NYSEARCA

Dec. 19, 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
3/4/201478.3779.2678.3779.20223,333
3/3/201477.6078.0577.2377.99231,284
2/28/201477.3278.2677.2277.91160,618
2/27/201477.4477.7976.9177.27140,103
2/26/201477.4377.8077.2077.49180,906
2/25/201477.1277.6877.0977.38238,498
2/24/201477.1177.8877.1177.11223,684
2/21/201476.7877.2976.3576.95134,128
2/20/201476.9777.6076.5376.80221,186
2/19/201476.8777.8276.8777.10386,813
2/18/201476.7777.0276.2577.02165,699
2/14/201476.4276.8176.4076.65103,597
2/13/201475.8376.7475.7776.39141,249
2/12/201476.3876.3875.7676.12189,260
2/11/201475.7176.4875.5476.17229,030
2/10/201475.1775.9574.8175.83199,742
2/7/201474.6175.0674.4075.03246,924
2/6/201473.8874.4673.8774.43236,278
2/5/201473.9073.9073.4373.78254,159
2/4/201473.0473.9672.8573.90185,375
2/3/201474.1974.1972.6872.94272,605
1/31/201473.1574.4371.8974.04447,036
1/30/201472.8373.8772.7673.65178,122
1/29/201472.3972.7772.0672.47221,051
1/28/201472.2573.0172.2572.79241,593
1/27/201472.7273.1471.9972.21294,295
1/24/201473.5173.5672.6872.80286,922
1/23/201473.9073.9373.4973.72128,215
1/22/201473.8274.2573.8274.02339,097
1/21/201473.4174.0873.3573.77250,278
1/17/201473.5873.6573.0873.16158,900
1/16/201473.4673.6373.3273.60272,777
1/15/201472.9973.6172.9973.44210,270
1/14/201472.5273.1772.4673.00212,628
1/13/201473.0073.1272.2872.44204,670
1/10/201472.3773.0372.3772.97226,621
1/9/201472.2472.2471.4872.04174,814
1/8/201472.1772.4471.6372.07202,457
1/7/201472.1172.6571.8872.31198,754
1/6/201472.0272.3871.6572.09295,249
1/3/201471.1071.9471.1071.73482,699
1/2/201471.9471.9470.7071.17591,384
12/31/201371.4571.9171.1771.27423,239
12/30/201371.7872.3571.4971.76505,823
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center