SPDR DJ REIT Shs  $82.21

up +0.78


16/9/2014 04:00 PM  |  NYSEARCA : RWR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWR historical data

Date Open High Low Close Volume
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
3/6/201267.9268.5067.7567.82128,694
3/5/201268.0068.7867.7668.76178,362
3/2/201268.0168.4467.8868.13147,140
3/1/201267.8468.2767.7768.18143,811
2/29/201268.0168.4867.6267.76251,442
2/28/201268.5668.6467.7967.99162,261
2/27/201268.0068.6067.5868.53167,864
2/24/201268.5268.7368.0568.52142,192
2/23/201267.5368.4667.5368.44175,751
2/22/201268.0768.3967.5367.56312,390
2/21/201269.4369.4367.9268.13157,415
2/17/201269.3169.4168.8269.25160,120
2/16/201268.4169.3868.4169.26348,860
2/15/201268.9269.0768.2468.51252,106
2/14/201269.5969.5968.4368.74480,268
2/13/201269.4269.7469.2069.68105,441
2/10/201268.8569.3068.6668.85271,094
2/9/201270.1970.2169.1269.47277,127
2/8/201270.0370.3269.5470.06425,560
2/7/201269.9570.1769.7769.97161,416
2/6/201270.1570.2969.7070.04110,998
2/3/201270.2570.5069.6970.39122,926
2/2/201269.2869.3768.9669.37141,762
2/1/201269.1469.2768.8469.17166,456
1/31/201268.5968.6768.0968.49221,998
1/30/201268.2568.3767.8368.10215,990
1/27/201268.2868.9168.1668.80154,721
1/26/201268.4669.0068.4668.64105,720
1/25/201267.2568.2967.0668.20130,771
1/24/201266.5067.3666.3567.31247,996
1/23/201266.7567.0766.4166.86661,986
1/20/201266.1066.5965.7566.58145,103
1/19/201266.0966.3465.7666.16218,580
1/18/201265.2666.0765.2665.83146,359
1/17/201265.4465.8565.1465.40238,951
1/13/201264.5064.8964.0264.89115,617
1/12/201265.2965.3164.3064.70121,234
1/11/201264.6865.2964.4365.19103,420
1/10/201264.7665.1264.7064.81183,719
1/9/201264.2564.3863.8263.98211,811
1/6/201264.7264.7963.9564.22130,470
1/5/201263.7064.5863.3564.54233,334
1/4/201264.9164.9163.6863.84270,025
1/3/201265.7266.2964.4064.97397,474
12/30/201164.6865.2164.4064.40277,314
12/29/201164.3764.8664.1964.68363,802
12/28/201164.9165.0464.1264.20850,447
12/27/201164.6065.3964.3065.02422,887
12/23/201164.8264.8264.2164.71130,729
12/22/201163.5464.7363.4364.39229,637
12/21/201163.4263.6862.9263.45207,363
12/20/201162.5663.5662.2963.49165,410
12/19/201162.1562.5261.4561.56206,825
12/16/201162.2362.6361.7062.15256,304
12/15/201161.5862.3261.4661.99323,391
12/14/201160.5461.7260.3461.08317,904
12/13/201161.5962.2260.3560.76264,338
12/12/201162.0062.0060.8961.35464,516
12/9/201161.6562.8961.4762.581,753,500
12/8/201162.5762.5761.0961.25230,562
12/7/201161.6062.8361.3162.71147,958
12/6/201162.1162.3161.5161.9796,650
12/5/201162.4262.7161.6162.08128,801
12/2/201161.8762.6061.4961.55142,065
12/1/201161.8461.9760.9761.43144,850
11/30/201160.9162.1560.7962.15229,717
11/29/201159.6559.6758.9259.23154,559
11/28/201159.8360.1758.8959.39168,659
Trading Center