$94.26 +0.20 (%) SPDR DJ REIT Shs - NYSE ARCA

May. 4, 2016 | 10:03 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWR historical data

Date Open High Low Close Volume
12/3/201371.0271.4370.8771.20324,478
12/2/201371.6571.8971.0171.26164,024
11/29/201372.5372.5771.6371.69194,952
11/27/201371.7772.4871.4072.45119,222
11/26/201371.8372.2471.6771.74121,222
11/25/201372.4772.6371.9772.03199,908
11/22/201372.9473.0072.1072.45155,597
11/21/201372.2573.0472.1472.81194,596
11/20/201373.1573.8072.0072.27154,152
11/19/201373.4773.6372.7873.05169,000
11/18/201374.1074.2873.5473.59169,797
11/15/201373.8474.1973.5973.97606,583
11/14/201373.3574.3472.7773.84183,604
11/13/201372.4973.2472.3673.22272,763
11/12/201374.0074.0072.2672.70475,302
11/11/201373.0573.6773.0573.18531,575
11/8/201373.4773.6172.0173.15214,137
11/7/201375.1075.1273.9274.03190,895
11/6/201375.2975.7874.9875.06239,441
11/5/201376.2576.2575.0375.18469,139
11/4/201376.5176.6475.7876.50670,269
11/1/201375.9176.5075.4976.35185,046
10/31/201376.2076.5675.3975.88174,446
10/30/201376.5976.8175.9476.27139,880
10/29/201377.2677.4976.5276.88115,022
10/28/201378.0678.0676.8277.48178,964
10/25/201377.3578.2277.2378.1593,016
10/24/201377.2177.3976.8977.21152,242
10/23/201377.0977.4076.7877.27520,468
10/22/201377.0277.6076.5377.34321,967
10/21/201376.9377.0676.2476.48156,788
10/18/201377.5477.5876.6277.03300,339
10/17/201376.0577.3375.7877.20429,370
10/16/201374.8276.0974.8276.05110,047
10/15/201374.9375.2374.4474.62406,327
10/14/201374.5174.9574.2274.93160,959
10/11/201373.9974.9773.7874.97131,315
10/10/201372.6774.1972.6774.14224,071
10/9/201372.3373.0672.1972.31256,778
10/8/201372.9073.2572.2772.35417,374
10/7/201372.3773.3172.1973.02197,817
10/4/201372.9073.2172.2072.70125,483
10/3/201373.8674.0272.3872.79196,472
10/2/201373.7674.1773.2774.13130,769
10/1/201372.8274.7672.8174.00315,281
9/30/201373.3573.8972.6772.93177,908
9/27/201373.7774.0373.2673.61170,386
9/26/201373.9174.0673.5774.0397,071
9/25/201373.5574.1073.0173.58159,694
9/24/201373.9374.0673.3373.40112,210
9/23/201374.2474.8773.9574.03108,037
9/20/201375.9676.0174.4374.58161,833
9/19/201376.8177.4976.5076.55282,744
9/18/201374.0576.6473.1976.62239,217
9/17/201374.2974.6673.9074.02118,748
9/16/201374.2575.0173.8774.10199,759
9/13/201372.9573.4272.9573.28137,357
9/12/201373.5674.0072.9673.09118,745
9/11/201373.0473.5772.9673.56197,301
9/10/201373.0073.3972.5673.06228,048
9/9/201371.7072.9971.5072.98325,385
9/6/201370.9572.1470.9571.52253,408
9/5/201371.2071.2070.3170.36382,285
9/4/201370.6971.4070.2971.09192,205
9/3/201371.6171.7169.9470.49237,016
8/30/201371.8372.1671.0571.20168,418
8/29/201372.4972.4971.0771.63216,860
8/28/201372.0472.1171.5071.70191,727
8/27/201371.9272.4171.6072.06204,613
8/26/201372.6172.7272.1872.35133,255
8/23/201372.1072.5971.5972.53222,073
8/22/201371.6572.0770.1671.83298,835
8/21/201371.2372.4270.3871.36273,164
8/20/201370.2771.7670.2771.45318,126
8/19/201370.6870.8069.8269.83337,979
8/16/201372.6172.6170.7070.72256,161
8/15/201373.5273.6072.3672.63449,613
8/14/201374.0874.4773.9374.05197,855
8/13/201375.2975.2974.0774.27240,632
8/12/201375.7575.7575.0175.28366,000
8/9/201375.2376.3875.1675.90668,063
8/8/201375.8575.8874.9075.24193,626
8/7/201375.4575.4574.8775.23258,299
8/6/201375.5476.0075.3675.48188,598
8/5/201375.6776.0775.5275.74164,694
8/2/201376.4776.7075.7975.84185,939
8/1/201376.7376.9776.0476.24229,901
7/31/201376.6778.1175.8476.50328,684
7/30/201378.2878.7277.4877.73103,223
7/29/201378.3378.7177.9078.0279,176
7/26/201378.4078.6577.9678.62134,661
7/25/201378.2378.6977.9978.57115,393
7/24/201380.3080.3077.9678.46139,639
7/23/201380.2980.3979.7680.08106,402
7/22/201379.7980.2478.9680.15157,125
7/19/201379.9680.1279.6179.81123,632
7/18/201379.4780.0679.3480.06131,042
7/17/201379.2679.4478.8779.31115,915
7/16/201378.8879.2678.7578.91182,457
7/15/201378.7779.1478.4378.92178,618
  • Showing 601-700 of 1,251 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center