SPDR DJ REIT Shs  $85.43

up +0.45


29/8/2014 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
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
8/10/201158.1960.7957.4257.86567,597
8/9/201154.9759.4154.4459.38547,085
8/8/201157.6358.1454.1454.26569,163
8/5/201161.5161.5558.5159.36881,306
8/4/201163.3963.5460.6760.76414,531
8/3/201164.5164.6162.4864.081,077,280
8/2/201166.2766.6764.5564.59279,206
8/1/201168.4768.4766.2566.73251,298
7/29/201167.1367.8966.5067.74312,198
7/28/201167.6368.3566.9967.70278,876
7/27/201169.2569.2567.5867.65167,482
7/26/201169.4569.8669.0369.58159,566
7/25/201169.3469.8869.1369.44115,158
7/22/201169.8670.2669.5970.14108,493
7/21/201169.5670.1569.5469.74196,012
7/20/201168.8269.3068.5169.2789,487
7/19/201167.8068.6867.7268.61154,821
7/18/201167.8367.9266.9567.50179,577
7/15/201167.5168.0567.1168.04172,444
7/14/201168.0868.2266.9867.27161,447
7/13/201168.8168.8667.8667.95264,652
7/12/201168.1969.5468.0168.59237,873
7/11/201168.6368.9068.2068.26136,999
7/8/201168.8069.5868.6969.56169,899
7/7/201169.2569.8269.2269.71170,427
7/6/201168.0768.8968.0168.76149,857
7/5/201167.9968.5167.4768.43197,085
7/1/201166.5867.9566.5867.86207,108
6/30/201166.6366.9266.3466.60194,418
6/29/201166.0166.6065.7766.48140,180
6/28/201165.4065.7764.9765.75143,235
6/27/201164.8565.4264.8565.13114,140
6/24/201165.1065.4264.5364.86125,392
6/23/201165.3565.3664.3264.86197,558
6/22/201166.2166.9066.2166.27133,152
Trading Center