$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
7/27/201273.7474.5373.6474.05124,813
7/26/201273.7773.8372.8973.3098,900
7/25/201272.9873.1272.2772.70136,245
7/24/201273.0873.2972.2072.72518,914
7/23/201272.6473.0872.4372.91106,766
7/20/201273.5373.6673.0873.39106,820
7/19/201274.9174.9173.3373.81107,616
7/18/201275.0375.0874.3874.64123,753
7/17/201274.8675.3174.1175.13285,940
7/16/201274.1774.5974.0374.45231,286
7/13/201273.5774.3273.4674.21118,351
7/12/201272.5073.6872.3873.35218,788
7/11/201273.0273.2672.6473.10158,084
7/10/201274.1174.1572.6473.05267,784
7/9/201273.7973.9273.4373.89131,963
7/6/201273.2473.8972.9973.74165,591
7/5/201273.9074.1673.4173.6492,072
7/3/201273.6074.1973.4973.99140,510
7/2/201274.0974.0972.6873.59415,761
6/29/201272.4172.9071.9572.89230,716
6/28/201269.9670.9569.5570.94104,073
6/27/201270.0670.5569.8770.22118,679
6/26/201269.8770.3069.5069.97698,431
6/25/201269.2769.9169.2069.69189,748
6/22/201270.3370.5369.6070.06105,243
6/21/201271.4671.4669.9770.07126,842
6/20/201271.3471.5770.8371.22200,180
6/19/201271.2371.7270.7571.29171,332
6/18/201270.1971.3670.0070.98261,243
6/15/201270.1270.5069.8070.37178,440
6/14/201269.6670.7569.5270.55123,715
6/13/201269.6970.3869.2069.52273,153
6/12/201269.5869.9168.9269.86155,062
6/11/201271.5271.5269.1569.25283,102
6/8/201269.8070.8269.6970.82263,027
6/7/201270.9371.0569.7369.84158,797
6/6/201269.1470.2569.0170.24156,436
6/5/201267.0768.9167.0768.79209,587
6/4/201267.8868.0366.9367.38255,163
6/1/201268.3168.8167.7667.86183,989
5/31/201269.1470.1968.5169.63187,978
5/30/201270.3970.4569.1569.18131,838
5/29/201270.2470.9070.0870.90128,825
5/25/201270.2270.4069.5869.82135,785
5/24/201270.1070.4569.3070.13138,074
5/23/201269.1869.9468.5969.83341,865
5/22/201269.6870.0969.3769.72207,398
5/21/201268.0269.6668.0169.51166,293
5/18/201269.3169.3967.8367.98181,061
5/17/201270.9871.0068.8768.87345,251
5/16/201272.1072.1370.8470.91226,055
5/15/201272.1972.2471.5871.78294,696
5/14/201272.4772.8972.1372.17972,490
5/11/201272.6773.3472.3673.15598,524
5/10/201273.4973.4972.4772.89279,625
5/9/201272.5073.4372.3272.90260,456
5/8/201272.9173.2272.4873.15318,181
5/7/201272.6673.4572.5073.23164,460
5/4/201273.1973.1972.5472.77137,240
5/3/201273.9074.0073.3373.41404,060
5/2/201273.5073.8372.9873.72115,867
5/1/201272.9674.3072.9373.82191,806
4/30/201273.0273.0672.4372.98239,934
4/27/201273.0273.2372.4673.06140,476
4/26/201272.2972.7772.0172.65298,499
4/25/201272.2472.4671.9572.46167,519
4/24/201270.6871.6170.6871.61347,693
4/23/201270.5570.8170.0670.54304,098
4/20/201270.8871.5770.7071.28311,045
4/19/201270.3870.8470.0970.39134,665
4/18/201270.7170.8670.4370.43126,212
4/17/201270.7771.1870.1670.92309,762
4/16/201269.6970.7269.6270.35975,149
4/13/201269.5669.7269.0669.2890,443
4/12/201268.6869.6268.5169.61101,580
4/11/201268.4068.6668.0868.65286,505
4/10/201269.1169.4867.7167.81156,765
4/9/201269.0669.6068.8369.2990,554
4/5/201270.1470.3269.7469.9994,452
4/4/201270.3870.5870.0070.23173,665
4/3/201271.2071.3870.7671.04159,105
4/2/201270.9171.3770.6871.33150,962
3/30/201270.4071.0070.4070.83148,282
3/29/201269.7970.2969.3970.23157,087
3/28/201270.3670.3669.5070.14222,540
3/27/201270.3970.7570.2170.34148,528
3/26/201270.1570.4469.8570.25121,045
3/23/201269.1869.8268.8669.54125,139
3/22/201269.6269.6268.6869.11323,882
3/21/201270.3470.4170.0470.04131,189
3/20/201269.8670.4469.8170.20152,912
3/19/201269.8370.6469.5170.32248,691
3/16/201269.6169.8369.2869.79190,797
3/15/201270.0470.0669.5769.82174,043
3/14/201270.0570.3769.4969.91982,160
3/13/201269.0470.1969.0170.04129,873
3/12/201268.1368.8768.1368.60101,793
3/9/201267.8868.4167.7868.19113,255
3/8/201268.4068.4767.6667.87137,674
3/7/201267.6668.2467.4268.2082,238
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center