$95.45 +1.39 (%) SPDR DJ REIT Shs - NYSE ARCA

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWR historical data

Date Open High Low Close Volume
2/19/201595.7095.8693.6493.81332,199
2/18/201595.1196.0794.3595.96320,143
2/17/201595.2196.1294.8195.07346,663
2/13/201596.1096.2294.7595.23257,406
2/12/201595.1396.1094.7396.06377,890
2/11/201595.2695.7094.2794.90225,234
2/10/201595.0295.3994.0795.18699,052
2/9/201595.3795.9294.8894.93155,471
2/6/201598.1998.1995.1095.51235,144
2/5/201597.5498.4097.1598.37202,952
2/4/201597.2997.5996.6097.17196,951
2/3/201596.8197.5795.9497.56291,070
2/2/201597.2097.2094.9296.76393,166
1/30/201598.8698.8996.8596.86304,646
1/29/201598.9099.0598.0799.01164,763
1/28/201599.32100.1198.7698.76253,937
1/27/201599.0099.8198.8799.43202,665
1/26/201598.3999.4598.2599.45324,791
1/23/201598.9599.1698.3498.64268,207
1/22/201597.5599.0097.2098.96176,507
1/21/201597.0997.2496.7097.17258,141
1/20/201598.5298.5996.9997.25276,765
1/16/201597.0698.1596.8498.06357,677
1/15/201597.1097.3796.5697.17343,402
1/14/201595.7797.0295.5096.951,227,880
1/13/201596.6096.8895.6196.09589,148
1/12/201595.7196.4095.7196.32836,427
1/9/201595.4896.0194.8295.56425,815
1/8/201595.4895.7294.7095.41229,381
1/6/201592.7593.9392.7593.63451,140
1/5/201591.8892.8891.7992.71413,043
1/2/201591.4492.2691.1792.20266,953
12/31/201492.4893.1090.7690.90227,359
12/30/201492.5392.9292.1592.38239,654
12/29/201491.9992.8391.8392.49154,143
12/26/201492.1092.2591.7892.00141,192
12/24/201492.2092.5091.5791.6777,272
12/23/201492.6092.8191.8892.10159,423
12/22/201491.0592.4991.0292.45426,881
12/19/201491.0791.3790.5490.97451,116
12/18/201491.8791.9591.1791.95253,312
12/17/201489.4691.2989.4691.25238,446
12/16/201489.4290.0788.7589.31149,993
12/15/201490.6790.9989.2289.43409,927
12/12/201491.1191.5990.4690.47140,542
12/11/201491.2691.7891.2291.31161,728
12/10/201491.0791.5390.8791.25170,995
12/9/201490.3891.5090.2791.27325,031
12/8/201490.0991.2890.0990.83134,242
12/5/201490.2490.5089.5490.25152,434
12/4/201490.4090.7989.9790.72130,204
12/3/201490.5290.6290.1590.46119,291
12/2/201489.9890.6389.3690.54220,807
12/1/201490.2090.7189.9090.02293,191
11/28/201489.9491.1789.9490.1690,359
11/26/201489.1090.0289.1089.94119,016
11/25/201489.0489.2888.7889.08115,022
11/24/201488.9089.2388.6988.93138,858
11/21/201488.7388.8088.4188.68231,549
11/20/201487.6788.0587.4788.04170,232
11/19/201488.3988.6087.7987.85120,510
11/18/201488.2788.6888.0188.55210,811
11/17/201487.6888.3087.6888.13181,682
11/14/201488.5088.5787.5887.74191,805
11/13/201488.0388.6688.0188.4692,781
11/12/201488.6488.6487.8387.95197,721
11/11/201489.0889.0888.2488.60221,348
11/10/201487.9189.0587.8989.04135,585
11/7/201488.3788.6687.8888.16234,882
11/6/201489.0089.3488.2488.37219,593
11/5/201489.5089.5588.5889.07151,721
11/4/201489.1589.3388.4689.31158,376
11/3/201488.5489.2188.3289.15336,524
10/31/201487.4388.3187.4188.26236,832
10/30/201486.3187.0286.1287.01153,273
10/29/201486.5686.7885.9786.52233,964
10/28/201486.2386.6885.9786.67168,136
10/27/201485.4786.3485.4786.34176,541
10/24/201485.7786.0985.1885.69506,539
10/23/201485.5285.9185.1285.77224,817
10/22/201485.1685.6284.9485.07230,445
10/21/201484.5485.0984.1085.07361,761
10/20/201482.9984.3182.9984.31761,338
10/17/201483.4883.5982.3183.07623,806
10/16/201482.1783.0881.7782.88309,049
10/15/201482.9283.5082.0282.73299,264
10/14/201482.2583.7782.0683.24356,903
10/13/201481.7982.6881.7981.79261,917
10/10/201481.7182.7581.7181.79220,840
10/9/201481.4782.5781.4781.68340,457
10/8/201480.1381.6280.0381.59253,092
10/7/201480.3780.7179.8779.88188,847
10/6/201480.7980.9180.2680.46169,581
10/3/201480.3780.4879.6580.29184,932
10/2/201479.7780.2579.2579.79233,986
10/1/201479.3480.4279.3479.86462,856
9/30/201480.2180.4279.6279.80217,183
9/29/201479.7280.2379.3480.20262,798
9/26/201479.1680.3278.9480.25288,097
9/25/201479.5979.7878.8879.25306,795
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center