$97.37 -0.67 (%) SPDR DJ REIT Shs - NYSE ARCA

Sep. 30, 2016 | 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
5/10/201698.1398.1397.4597.83282,534
5/9/201696.9497.9096.9497.76148,278
5/6/201695.7296.8195.2796.73219,131
5/5/201695.1395.8795.1395.74101,276
5/4/201693.3795.5293.3795.45123,030
5/3/201693.7094.1493.4194.06176,370
5/2/201692.6094.2092.6093.93280,009
4/29/201692.8893.2091.5092.33349,726
4/28/201693.0994.0093.0893.39143,991
4/27/201693.7993.7992.7293.64129,652
4/26/201693.7794.3393.4393.82184,145
4/25/201692.4993.5092.4993.48162,463
4/22/201692.0092.8791.9392.67180,952
4/21/201693.2193.4591.4091.71185,979
4/20/201694.9894.9893.1593.27332,128
4/19/201695.1495.1494.5494.89287,839
4/18/201694.3294.9094.1394.85180,898
4/15/201693.9394.6993.6294.47274,178
4/14/201694.3094.3093.5593.75227,636
4/13/201695.1095.1794.0694.40231,483
4/12/201694.2495.1194.1094.85358,675
4/11/201694.4894.8094.1194.11269,575
4/8/201694.2394.8594.2294.44335,520
4/7/201694.1394.5393.5093.94245,754
4/6/201694.2594.5793.7794.50231,461
4/5/201694.4894.7394.0794.29270,738
4/4/201695.1995.3894.6194.89292,833
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
Trading Center