$93.82 -0.55 (%) SPDR DJ REIT Shs - NYSEARCA

Mar. 26, 2015 | 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
6/5/201483.2584.8683.1384.85173,053
6/4/201483.0583.4482.8283.26144,662
6/3/201483.0883.3182.8783.10128,402
6/2/201482.8083.4382.8083.22329,586
5/30/201482.4083.0482.3782.91194,861
5/29/201482.4282.5882.1582.51103,181
5/28/201482.6982.6981.8582.31177,373
5/27/201482.5082.9982.4182.93167,885
5/23/201481.8682.3981.7382.36108,377
5/22/201481.8882.1681.6381.66190,674
5/21/201482.6082.6181.7381.89276,979
5/20/201482.5882.8682.0782.37145,472
5/19/201482.7682.7982.1782.60233,477
5/16/201482.3082.8581.8282.83176,756
5/15/201482.1682.2181.4682.11213,704
5/13/201482.6483.2981.9982.12251,095
5/12/201482.7082.8282.3782.70350,186
5/8/201482.2282.7582.1382.41258,171
5/7/201481.0682.2681.0682.24179,299
5/6/201481.3481.4680.9281.18150,646
5/5/201481.0581.5380.7381.46126,662
5/2/201481.0181.6480.8681.32129,178
5/1/201480.9181.4080.2781.35214,612
4/30/201480.5680.9880.4080.93142,552
4/29/201480.7880.9880.3980.63225,347
4/28/201480.1280.6779.8680.64252,635
4/25/201480.0680.2679.7779.93118,343
4/24/201480.0080.3879.8680.22163,399
4/23/201480.1380.2679.6379.82178,097
4/22/201480.1180.2479.3580.14700,646
4/21/201479.6580.1179.5880.03225,387
4/17/201480.0280.0279.3079.74142,236
4/16/201479.7080.1679.4780.10242,823
4/15/201478.6179.5778.5379.53292,057
4/14/201478.5178.6578.0078.55349,991
4/11/201478.2578.8777.9978.14306,431
4/10/201479.2779.7478.3978.61849,733
4/9/201479.5679.7078.9179.33371,871
4/8/201479.0579.5878.7979.55148,908
4/7/201478.6979.5578.6979.07379,426
4/4/201478.6879.1978.3378.76207,759
4/3/201478.6078.7178.1378.39181,958
4/2/201478.2578.5978.0478.50217,686
4/1/201478.1778.4777.6078.43254,393
3/31/201477.7078.3577.1778.03334,339
3/28/201477.1677.7577.1677.48179,841
3/27/201476.2477.0376.1176.97423,885
3/26/201477.5177.6376.4176.41268,585
3/25/201477.0077.4876.7177.35235,346
3/24/201477.2577.3076.1676.61710,354
3/21/201476.6177.3176.4976.96361,310
3/20/201476.5876.9175.9976.91283,277
3/19/201478.2778.5976.4276.65299,752
3/18/201478.0278.2477.6078.22120,822
3/17/201477.9278.4077.6677.90172,611
3/14/201477.4678.0377.3777.72188,229
3/13/201478.1378.1877.3977.51274,414
3/12/201477.4077.9677.4077.90294,245
3/11/201477.2177.9277.2177.71474,513
3/10/201477.5277.6876.8877.16138,069
3/7/201478.2078.2577.2077.62245,312
3/6/201479.2679.2678.2778.48285,144
3/5/201479.1279.3878.4479.10347,124
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
  • Showing 201-300 of 1,254 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center