$97.26 0.00 (%) SPDR DJ REIT Shs - NYSE ARCA

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWR historical data

Date Open High Low Close Volume
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
11/5/201591.7092.0891.2292.01148,103
11/4/201592.0992.3091.4491.72252,125
11/3/201592.8293.1991.7692.05236,826
10/30/201592.1292.1991.0891.16180,338
10/29/201591.8392.1991.4192.09257,369
10/28/201592.2192.8190.4892.13259,891
10/26/201592.0292.2091.2992.00174,766
10/23/201593.1393.1391.5192.00306,044
10/22/201592.4393.3292.4393.06245,925
10/21/201592.7193.1292.2192.29178,042
10/20/201592.5392.8792.2192.65189,962
10/19/201591.1592.7291.1592.71192,683
10/16/201590.7191.5490.7191.29146,031
10/15/201589.6490.6889.5590.68172,753
10/14/201590.2290.3989.2289.39125,783
10/13/201590.5690.9189.8990.14229,699
10/12/201590.4191.1890.2090.81124,209
10/9/201590.4690.4889.7990.24735,858
10/8/201589.6090.4989.1190.42141,671
10/7/201588.8489.6488.5889.63411,634
10/6/201588.7089.3088.3888.58184,630
10/5/201587.6388.8587.6388.78341,660
10/2/201586.5987.3985.7487.39272,145
10/1/201586.3086.7885.7086.58496,423
9/30/201586.0686.3385.4486.17407,411
9/29/201584.5685.8184.3185.51333,525
9/28/201585.5985.5983.8084.39243,674
9/25/201585.5586.3885.1085.72270,567
9/24/201585.8986.3384.7385.28157,727
9/23/201585.6286.4785.1986.03170,891
9/22/201585.9886.2985.2385.43170,691
9/21/201585.8886.9285.8886.53194,681
9/18/201585.0886.8585.0885.83234,196
9/17/201585.8188.1285.4186.74272,858
9/16/201584.8585.9784.6585.79155,313
9/15/201583.9885.0083.3884.83279,121
9/14/201584.0084.2683.6883.94161,233
9/11/201582.4283.9582.1983.95221,005
9/10/201582.0983.2181.9682.32476,330
Trading Center