SPDR DJ REIT Shs  $80.94

down 0.00


19/9/2014 04:00 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
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
6/6/201376.6677.9976.0777.98562,045
6/5/201377.4377.6676.4776.76450,187
6/4/201378.4778.7877.4377.43254,091
6/3/201378.1178.7677.3378.51406,504
5/31/201378.8579.4977.9277.95410,164
5/30/201379.7380.3278.9579.01178,676
5/29/201380.8680.8678.8779.78554,094
5/28/201383.6483.6480.9781.47234,464
5/24/201382.1582.2981.2582.15146,213
5/23/201383.1183.1481.8682.35243,166
5/22/201386.1086.6383.3183.80212,521
5/21/201385.5986.0785.5285.91137,561
5/20/201385.0285.3984.9985.34232,204
5/17/201385.0385.1784.6285.13164,107
5/16/201384.9785.3284.4484.67134,872
5/15/201384.2585.1383.9685.07172,697
5/14/201384.0684.5684.0684.37135,998
5/13/201383.7084.1083.5884.03125,171
5/10/201383.5183.6783.2483.6598,245
5/9/201383.8383.8383.2083.33103,965
5/8/201383.6984.0483.4383.87115,015
5/7/201383.7183.9483.2583.89113,607
5/6/201383.2483.5083.1483.4781,684
5/3/201383.6883.6882.9083.0590,915
5/2/201382.4083.1182.4082.88139,547
5/1/201382.9883.0382.1482.34168,708
4/30/201382.0882.9381.9482.89243,008
4/29/201381.7482.0481.3481.97129,489
4/26/201381.6981.8281.2081.32133,397
4/25/201381.8181.9781.0981.56161,818
4/24/201381.8381.9881.5181.93176,069
4/23/201381.5781.8381.0881.65113,153
4/22/201381.3981.5880.8481.23131,818
4/19/201380.3181.4780.2681.44117,108
4/18/201380.3880.5479.8280.24120,009
4/17/201380.8880.9579.8080.32159,883
4/16/201380.4481.3079.7481.28250,312
4/15/201381.4381.5879.9179.91187,101
4/12/201381.0281.5381.0081.49127,619
4/11/201380.9881.6880.8881.35617,948
4/10/201380.4080.9280.4080.78123,927
4/9/201380.5280.6379.8780.32234,506
4/8/201379.8980.3778.8180.33302,585
4/5/201378.4779.5578.3679.54194,196
4/4/201378.0879.2878.0879.24662,262
4/3/201378.1978.6177.7677.96129,211
4/2/201377.8878.4277.8878.20103,940
4/1/201377.5577.8577.1777.85147,441
3/28/201377.5977.6877.1877.63168,279
3/27/201377.0977.3776.8877.34109,851
3/26/201376.8077.3276.8077.31120,688
3/25/201376.7977.0876.5076.67161,528
3/22/201376.5376.7176.3076.59115,798
3/21/201376.2476.7476.1576.17148,479
3/20/201376.5976.6176.2176.43157,726
3/19/201376.7476.7475.7476.20184,142
3/18/201376.4776.8776.4076.66218,261
3/15/201376.9277.0476.4876.97197,927
3/14/201377.0377.4176.8177.34205,142
3/13/201376.7877.0976.5976.82123,911
3/12/201377.0777.1076.6476.81225,154
3/11/201377.0277.0776.6577.05131,541
3/8/201377.0377.1976.4576.92147,253
3/7/201377.1777.5376.7676.89167,755
3/6/201377.8277.8376.9877.34242,843
3/5/201377.2477.6276.8577.49119,299
3/4/201376.3277.0776.3076.88250,450
3/1/201375.8976.4075.4676.35266,945
2/28/201376.1776.4476.0076.08147,766
2/27/201375.7076.5075.5076.10215,218
2/26/201375.4675.9175.0475.64146,922
2/25/201376.9077.2575.1875.21128,915
2/22/201376.1076.6276.0876.62196,214
2/21/201376.3176.5675.7475.90200,569
2/20/201376.9777.3076.5276.52163,814
2/19/201376.6176.9976.5276.96211,177
2/15/201376.5076.5076.0976.44180,294
2/14/201376.6276.7076.3376.38118,721
Trading Center