SPDR DJ REIT Shs  $84.62

up +0.19


28/7/2014 09:38 AM  |  NYSEARCA : RWR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWR historical data

Date Open High Low Close Volume
5/16/201166.8567.6166.6967.16206,325
5/13/201167.8767.8766.8866.98105,854
5/12/201167.4467.8166.8767.69146,700
5/11/201168.3068.3067.4267.62154,301
5/10/201167.5568.4667.5268.38235,401
5/9/201166.9967.4566.6867.28164,497
5/6/201168.0068.1966.7466.92371,235
5/5/201167.1968.0366.9567.51499,742
5/4/201167.7968.0467.2467.55582,149
5/3/201168.3368.8067.1667.91212,310
5/2/201168.7769.0167.9368.51272,704
4/29/201168.8868.8867.5768.45284,700
4/28/201167.7968.9867.7968.74194,153
4/27/201167.4267.8967.2567.74445,279
4/26/201167.0167.5766.6367.36115,055
4/25/201166.2966.9966.0966.76106,321
4/21/201166.0966.3465.5666.2981,727
4/20/201165.7165.9165.1865.88124,547
4/19/201164.5365.1664.5365.11124,241
4/18/201164.5064.7464.1364.48183,623
4/15/201164.3465.1764.3365.16176,547
4/14/201163.1764.4163.1764.32629,018
4/13/201163.6463.7663.2663.36181,909
4/12/201163.3263.7063.2063.43182,944
4/11/201163.5964.0363.3463.53246,158
4/8/201164.2064.4063.3263.45216,586
4/7/201164.6464.6463.6463.92210,973
4/6/201164.8564.8664.5064.65221,778
4/5/201164.4464.9364.4464.68227,792
4/4/201164.7964.9064.4664.61317,288
4/1/201164.8665.0864.3664.64606,422
3/31/201163.9864.6363.9064.60332,832
3/30/201163.4964.0763.1964.02297,714
3/29/201162.7963.2462.2263.11865,760
3/28/201163.1763.2262.7062.82206,699
3/25/201162.6063.2062.4462.95119,504
3/24/201162.3862.6161.7762.45173,126
3/23/201162.6562.7761.7962.13182,956
3/22/201163.3663.4462.6862.85182,100
3/21/201163.2363.5863.0163.32245,885
3/18/201162.4262.9162.3462.59216,662
3/17/201162.6362.7961.9262.43201,795
3/16/201162.7162.8961.4761.86316,404
3/15/201161.8863.2761.6462.86427,045
3/14/201163.3663.5462.9263.17156,419
3/11/201162.9063.9162.9063.79236,575
3/10/201163.6963.6963.0963.15153,442
3/9/201164.0764.4963.6664.13213,765
3/8/201163.3464.5063.3364.17238,403
3/7/201163.7164.1862.9363.23855,515
3/4/201164.3764.5163.4563.74173,264
3/3/201164.0964.4463.9564.44219,694
3/2/201164.0464.2163.3163.41413,500
3/1/201166.0766.1064.1164.12547,703
2/28/201164.8766.0764.8566.07202,321
2/25/201163.4764.4963.4764.48175,821
2/24/201163.5863.8062.6763.22224,954
2/23/201164.2464.4763.2863.66194,218
2/22/201164.3564.9664.1164.20164,172
2/18/201164.6664.9664.5264.82145,829
2/17/201164.4864.7864.4164.58131,726
2/16/201164.5465.0064.2364.52150,941
2/15/201164.2564.5864.0064.26269,385
2/14/201164.7364.7564.1264.52240,315
2/11/201164.0064.6163.7964.54241,623
2/10/201163.6064.2663.6064.07275,920
2/9/201163.6364.2563.5163.82225,332
2/8/201163.6463.9263.5463.79213,330
2/7/201162.9663.6462.8963.56260,448
2/4/201163.6463.6462.6562.82236,197
2/3/201163.0763.5362.9063.43231,866
2/2/201163.1263.6463.1263.21220,043
2/1/201163.4663.5262.6463.32260,368
1/31/201162.6063.3062.4463.07321,900
1/28/201163.3963.5562.0962.21384,979
1/27/201162.8463.4462.6963.34275,603
1/26/201162.3462.5961.9662.37277,814
1/25/201161.4062.2561.1562.25275,156
1/24/201161.1161.8161.0961.53240,644
1/21/201161.3061.4361.0561.28272,725
1/20/201160.9761.5960.8461.05421,134
1/19/201161.8561.8860.8361.05415,960
1/18/201161.3061.8961.0861.89310,666
1/14/201160.8561.3760.7961.32221,726
1/13/201160.7561.1560.6160.93426,882
1/12/201160.8861.0060.5060.82356,420
1/11/201160.6961.0160.0560.44186,859
1/10/201160.4160.7460.0060.59259,172
1/7/201160.7861.0860.0560.55245,878
1/6/201161.2561.2760.5660.60256,475
1/5/201160.5961.2860.5961.25255,936
1/4/201162.1962.3160.6260.91293,551
1/3/201161.4062.1761.3962.12325,566
12/31/201061.0761.4260.9361.02240,398
12/30/201061.0061.3460.8861.14117,329
12/29/201060.9861.0660.6161.02163,434
12/28/201060.6760.8860.2760.75184,406
12/27/201059.6860.5959.6160.56119,179
12/23/201060.0560.3159.8459.84329,687
12/22/201059.5960.4959.5960.11191,540
Trading Center