$89.94 +0.86 (%) SPDR DJ REIT Shs - NYSEARCA

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWR historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center