$84.31 0.00 (%) SPDR DJ REIT Shs - NYSEARCA

Oct. 20, 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
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
9/19/201161.5862.1861.4761.62218,786
9/16/201162.8162.9961.6162.97270,853
9/15/201162.3762.9662.0662.95199,402
9/14/201161.7362.2760.7362.00315,917
9/13/201161.4161.7860.8261.53412,710
9/12/201160.1461.4060.0261.33241,251
9/9/201162.5262.8460.6561.15199,787
9/8/201163.1964.0262.9163.15205,668
9/7/201162.3363.7661.4663.66132,172
9/6/201159.5361.6359.5261.42211,149
9/2/201161.7662.7661.4861.51111,856
9/1/201164.0164.3762.8363.14329,440
8/31/201163.9264.3163.1464.08272,426
8/30/201162.9763.7461.9963.34190,746
8/29/201161.7463.1861.7463.09116,687
8/26/201159.8361.2658.5661.05255,530
8/25/201161.9862.4959.7260.26295,809
8/24/201160.6261.5959.9861.53223,638
8/23/201159.3860.7258.9160.72212,737
8/22/201160.4260.5758.4159.17231,350
8/19/201159.3560.7958.9759.09272,878
8/18/201161.2061.6059.6560.20183,120
8/17/201163.3563.9962.6263.13342,844
8/16/201162.5063.3961.9162.99594,857
8/15/201161.3863.2561.3363.25327,119
8/12/201161.7362.2360.5860.96339,196
8/11/201158.2562.0758.0061.02339,111
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center