$99.42 +0.76 (%) SPDR DJ REIT Shs - NYSE ARCA

Sep. 28, 2016 | 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
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
9/9/201583.6384.0081.9882.11346,244
9/8/201582.6283.3382.3783.11191,605
9/4/201583.0283.0281.3281.84284,788
9/3/201583.6784.1983.3783.54224,091
9/2/201583.1783.7182.5983.35299,267
9/1/201583.2583.6781.9082.46252,378
8/31/201585.9686.0084.0984.09319,196
8/28/201586.2786.4185.5486.11144,950
8/27/201585.3086.9384.6686.28238,178
8/26/201583.1584.8282.8384.61376,081
8/25/201585.4186.4082.3182.34189,478
8/24/201588.0888.0884.3984.57503,857
8/21/201590.1690.5088.9388.96322,872
8/20/201590.7191.2490.2990.59239,436
8/19/201591.5191.6690.7491.20208,643
8/18/201591.5491.8891.2491.78164,184
8/17/201590.7091.5690.3591.56218,417
8/14/201590.1690.8089.6990.72191,949
8/13/201590.1190.6389.2490.28154,376
8/12/201589.6290.1489.0490.10280,861
8/11/201588.4290.2188.4289.841,202,600
8/10/201589.8389.9988.8389.17195,315
8/7/201588.9989.5888.3189.48271,470
8/6/201588.8989.1587.5989.05430,879
8/5/201589.5389.6388.5088.86362,254
8/4/201589.8990.3589.1489.29183,602
8/3/201589.4190.0189.3589.83304,871
7/31/201589.3590.0688.9489.37362,210
7/30/201589.2089.2088.4388.72387,389
7/29/201588.5389.1988.1389.11396,556
7/28/201588.5788.8788.2688.62229,415
7/27/201588.2389.0288.2388.50215,778
7/24/201587.8788.6087.7388.29210,252
7/23/201588.9488.9487.3387.86184,858
7/22/201588.4989.2388.4988.91242,846
7/21/201588.8489.2288.5288.52265,686
7/20/201588.7488.9488.2688.83248,471
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center