$85.69 -0.08 (%) SPDR DJ REIT Shs - NYSEARCA

Oct. 24, 2014 | 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
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
2/13/201377.0177.0176.5276.74189,570
2/12/201376.3876.8176.2576.79134,731
2/11/201376.0676.3676.0676.29140,121
2/8/201375.5176.1975.5176.16290,121
2/7/201375.7675.9275.2775.47161,536
2/6/201375.3875.8175.2075.73152,219
2/5/201376.0076.0575.4775.55190,793
2/4/201376.1076.1075.5075.75285,790
2/1/201375.8276.1275.5575.90426,093
1/31/201375.9875.9875.2875.47325,659
1/30/201376.5976.5975.8575.94305,800
1/29/201376.5276.6676.3876.64132,484
1/28/201376.6276.6676.1476.53176,599
1/25/201376.0576.3975.9576.39167,402
1/24/201375.8476.0475.6175.89233,358
1/23/201375.7475.8375.5175.74212,447
1/22/201375.3775.7475.3075.74320,374
1/18/201375.0875.3574.8975.32243,976
1/17/201374.9275.1474.9275.00184,092
1/16/201374.7974.8474.5674.80295,831
1/15/201374.4574.9874.3174.871,175,260
1/14/201374.4674.5474.3374.53316,016
1/11/201374.5174.5774.0774.36163,855
1/10/201374.5174.8374.1274.42286,875
1/9/201374.4374.4774.1674.41322,475
1/8/201374.2674.4673.9474.16788,667
1/7/201374.0974.3773.9574.34210,439
1/4/201374.0774.2073.7574.18321,980
1/3/201373.8074.1773.6973.84191,997
1/2/201374.4074.4373.3973.78294,583
12/31/201272.3472.9871.9572.97300,687
12/28/201272.4372.8772.1672.18167,289
12/27/201272.4872.8271.8672.70175,799
12/26/201273.1273.1272.2472.45277,608
12/24/201272.5073.0271.6072.82211,658
12/21/201272.1072.9672.0772.69295,488
12/20/201272.5573.5372.5173.51241,035
12/19/201272.9872.9872.4872.53220,739
12/18/201272.0072.6571.9772.62159,967
12/17/201271.8171.9571.5071.94209,695
12/14/201271.5071.6471.3571.52180,445
12/13/201271.7472.1771.3071.54185,308
12/12/201272.3872.3871.7672.08170,562
12/11/201272.0172.4872.0172.21411,326
12/10/201272.1272.4271.9772.08256,981
12/7/201272.0772.1271.8072.11316,666
12/6/201271.1371.8571.1371.84254,044
12/5/201271.6071.6070.8871.17773,356
12/4/201271.1771.7771.1571.36256,742
12/3/201271.2071.6871.0671.30262,617
11/30/201270.8971.3470.7670.98512,371
11/29/201270.9270.9269.3770.85402,163
11/28/201270.4770.5569.8170.45389,350
11/27/201270.4171.2169.9470.55592,134
11/26/201270.7171.4770.4471.02304,458
11/23/201270.4570.8770.3670.8572,299
11/21/201270.5070.6069.9370.25108,035
11/20/201269.9970.4069.6070.39157,484
11/19/201269.4970.1269.4969.96137,425
11/16/201268.6769.1868.3469.10211,588
11/15/201269.0369.4768.3168.61975,404
11/14/201270.6670.6668.8669.09281,730
11/13/201270.1070.7770.0070.41137,768
11/12/201270.7470.7470.2070.43245,678
11/9/201270.6971.0970.3170.57104,256
11/8/201271.6671.6670.8070.80201,528
11/7/201271.5871.9471.3071.63202,150
11/6/201271.8972.0871.4371.9288,435
11/5/201272.1572.1571.1571.66115,649
11/2/201272.0972.6271.9572.19162,212
11/1/201271.4271.7771.0971.52163,394
10/31/201270.5771.3270.2071.32191,357
10/26/201271.0971.0970.1870.59116,495
10/25/201271.7472.1270.4371.15135,727
10/24/201271.6771.8971.1871.41133,716
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center