SPDR DJ REIT Shs  $85.50

down 0.00


19/8/2014 03:59 PM  |  NYSEARCA : RWR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWR historical data

Date Open High Low Close Volume
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
8/6/201375.5476.0075.3675.48188,598
8/5/201375.6776.0775.5275.74164,694
8/2/201376.4776.7075.7975.84185,939
8/1/201376.7376.9776.0476.24229,901
7/31/201376.6778.1175.8476.50328,684
7/30/201378.2878.7277.4877.73103,223
7/29/201378.3378.7177.9078.0279,176
7/26/201378.4078.6577.9678.62134,661
7/25/201378.2378.6977.9978.57115,393
7/24/201380.3080.3077.9678.46139,639
7/23/201380.2980.3979.7680.08106,402
7/22/201379.7980.2478.9680.15157,125
7/19/201379.9680.1279.6179.81123,632
7/18/201379.4780.0679.3480.06131,042
7/17/201379.2679.4478.8779.31115,915
7/16/201378.8879.2678.7578.91182,457
7/15/201378.7779.1478.4378.92178,618
7/12/201378.7479.2978.2578.64179,747
7/11/201378.6579.2278.2379.14193,515
7/10/201377.2377.3976.5277.16162,087
7/9/201376.7777.4876.3477.23185,096
7/8/201376.4876.8276.1076.19231,440
7/5/201376.4476.6474.4476.01303,114
7/3/201376.6776.6775.4876.25143,666
7/2/201375.7176.9474.1676.84273,508
7/1/201376.2576.6875.5075.63323,525
6/28/201376.1376.5675.5475.95302,164
6/27/201375.1776.3875.1776.30357,192
6/26/201374.5975.0874.4074.78213,329
6/25/201373.0874.1972.6073.82429,301
6/24/201372.0774.0470.8972.50455,972
6/21/201372.0673.3871.4572.73544,587
6/20/201374.7674.7671.9772.32441,924
6/19/201378.0478.0575.2075.41267,198
6/18/201377.6878.3877.2577.88506,862
6/17/201377.6378.2777.0877.59141,130
6/14/201377.1278.2376.8677.36163,562
6/13/201374.9177.2774.6777.07207,771
6/12/201376.4876.5074.8075.06259,209
6/11/201376.7976.9976.0476.05320,254
6/10/201378.0278.1677.1277.25274,374
6/7/201378.0178.4876.8677.97201,019
Trading Center