$90.97 -0.98 (%) SPDR DJ REIT Shs - NYSEARCA

Dec. 19, 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
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
10/23/201271.5471.7570.9471.52132,662
10/22/201272.6072.6971.7972.19169,121
10/19/201273.1373.4672.5072.59107,305
10/18/201272.3273.1972.3273.19149,717
10/17/201272.2772.5371.9772.41658,080
10/16/201272.4672.7572.4572.60131,453
10/15/201271.7372.2371.3972.19153,828
10/12/201272.1072.3371.6471.73140,244
10/11/201272.4372.5672.0372.03112,374
10/10/201271.8472.1771.6072.02144,783
10/9/201272.0072.3571.7371.7690,039
10/8/201271.7872.0171.7171.9888,278
10/5/201272.2072.5471.9272.1399,215
10/4/201272.4972.6471.7672.01177,243
10/3/201272.0072.7571.9772.12194,687
10/2/201271.5671.9571.3271.93177,437
10/1/201272.1572.2070.7071.41234,803
9/28/201271.9772.2971.5771.96255,171
9/27/201272.0772.6171.8472.10139,230
9/26/201271.7572.1971.5171.75114,725
9/25/201273.1173.1571.7471.78336,825
9/24/201272.6573.4272.6572.88510,700
9/21/201273.4873.5473.0973.14136,671
9/20/201274.5674.6573.5173.74172,429
9/19/201275.5575.5574.9574.95185,659
9/18/201275.9475.9475.0875.30139,635
9/17/201276.3076.7475.9976.08992,250
9/14/201276.1376.8176.1376.37354,640
9/13/201274.9976.0074.8975.89137,228
9/12/201274.8975.0274.6174.9494,638
9/11/201274.5874.7974.4074.75188,629
9/10/201275.0875.0874.4574.50125,401
9/7/201275.2975.3875.0475.1194,770
9/6/201274.8275.1274.7875.10108,105
9/5/201274.7274.7274.0874.42275,762
9/4/201273.8474.6473.5474.61123,960
8/31/201274.1974.1973.5174.05162,177
8/30/201273.6073.9473.5673.87190,193
8/29/201274.0374.1873.8573.9962,295
8/28/201273.7574.0873.3674.0084,683
8/27/201273.8673.9273.4173.80116,542
8/24/201273.1673.7572.9973.5575,783
8/23/201273.4373.5773.1073.27132,284
8/22/201273.5073.5672.7373.50175,011
8/21/201273.7073.7973.4473.5266,774
8/20/201273.7073.7273.0673.4278,414
8/17/201273.7673.7673.3973.69128,265
8/16/201273.2673.6472.7973.6183,737
8/15/201272.6473.2572.6473.08269,265
8/14/201273.1573.1772.6472.71427,458
8/13/201272.9473.1472.5972.89157,774
8/10/201272.8373.0172.6872.94222,233
8/9/201273.1473.4272.7872.89171,283
8/8/201273.5074.5072.9073.0997,645
8/7/201274.7874.8773.6773.72182,933
8/6/201274.9975.1374.5774.60129,234
8/3/201274.8375.0274.5874.68113,989
8/2/201273.6774.1573.3974.08114,820
8/1/201274.6675.0574.0074.02359,880
7/31/201274.2574.4573.9874.26161,154
7/30/201274.1074.5973.9774.28123,591
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center