$89.94 +0.86 (%) SPDR DJ REIT Shs - NYSEARCA

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWR historical data

Date Open High Low Close Volume
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
11/25/201157.5959.1657.5958.1973,731
11/23/201158.9859.1857.7957.79232,843
11/22/201159.8460.1659.2359.57219,232
11/21/201160.5060.6059.5659.90141,216
11/18/201161.3361.6060.8161.54112,521
11/17/201162.1862.2360.7461.02189,623
11/16/201162.2463.2362.1362.27154,205
11/15/201162.2863.3661.8962.93332,513
11/14/201163.0563.2962.0962.33125,383
11/11/201162.6963.8362.4763.6887,142
11/10/201162.6562.8361.5762.02309,656
11/9/201163.4263.7961.8361.95207,732
11/8/201164.3865.0763.0764.98275,759
11/7/201164.1064.8663.3064.20245,617
11/4/201164.1064.2363.0464.04138,051
11/3/201164.5664.7962.8964.68198,730
11/2/201163.4964.3162.6763.82210,967
11/1/201163.0663.9862.2862.43292,505
10/31/201164.4465.5264.1164.71270,822
10/28/201164.5965.4464.4665.39257,226
10/27/201164.0965.7463.5964.34349,114
10/26/201162.4762.6161.3262.34246,563
10/25/201162.4162.4361.5561.72435,634
10/24/201161.5662.9461.1962.90205,311
10/21/201160.0061.3059.9761.28141,540
10/20/201159.0559.3857.9159.29113,119
10/19/201159.5860.0258.7458.90178,040
10/18/201157.5659.9457.5359.69419,894
10/17/201158.7758.7757.3857.63256,058
10/14/201158.1459.1658.1459.01267,669
10/13/201157.8258.0656.4457.51426,450
10/12/201157.4258.8657.0158.04444,745
10/11/201157.6657.9756.7556.93139,551
10/10/201156.4758.1856.3558.15213,551
10/7/201157.1857.5155.2955.31465,514
10/6/201155.2557.0154.7756.891,427,810
10/5/201155.9856.0553.1455.52480,189
10/4/201153.1456.1252.3255.98301,016
10/3/201155.9056.9453.7753.81233,797
9/30/201157.2358.0556.4556.50587,497
9/29/201158.2758.3557.1958.10174,594
9/28/201158.8359.1157.0057.06192,463
9/27/201159.2159.7058.3258.70510,614
9/26/201157.6258.1256.7958.08148,332
9/23/201156.6357.4556.2257.29257,508
9/22/201156.8157.7555.9556.74253,787
9/21/201161.5461.5458.2358.27200,560
9/20/201161.7162.3961.3561.52141,179
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center