$93.43 0.00 (%) SPDR DJ REIT Shs - NYSE ARCA

Dec. 7, 2016 | 04:00 PM

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
2/18/201476.7777.0276.2577.02165,699
2/14/201476.4276.8176.4076.65103,597
2/13/201475.8376.7475.7776.39141,249
2/12/201476.3876.3875.7676.12189,260
2/11/201475.7176.4875.5476.17229,030
2/10/201475.1775.9574.8175.83199,742
2/7/201474.6175.0674.4075.03246,924
2/6/201473.8874.4673.8774.43236,278
2/5/201473.9073.9073.4373.78254,159
2/4/201473.0473.9672.8573.90185,375
2/3/201474.1974.1972.6872.94272,605
1/31/201473.1574.4371.8974.04447,036
1/30/201472.8373.8772.7673.65178,122
1/29/201472.3972.7772.0672.47221,051
1/28/201472.2573.0172.2572.79241,593
1/27/201472.7273.1471.9972.21294,295
1/24/201473.5173.5672.6872.80286,922
1/23/201473.9073.9373.4973.72128,215
1/22/201473.8274.2573.8274.02339,097
1/21/201473.4174.0873.3573.77250,278
1/17/201473.5873.6573.0873.16158,900
1/16/201473.4673.6373.3273.60272,777
1/15/201472.9973.6172.9973.44210,270
1/14/201472.5273.1772.4673.00212,628
1/13/201473.0073.1272.2872.44204,670
1/10/201472.3773.0372.3772.97226,621
1/9/201472.2472.2471.4872.04174,814
1/8/201472.1772.4471.6372.07202,457
1/7/201472.1172.6571.8872.31198,754
1/6/201472.0272.3871.6572.09295,249
1/3/201471.1071.9471.1071.73482,699
1/2/201471.9471.9470.7071.17591,384
12/31/201371.4571.9171.1771.27423,239
12/30/201371.7872.3571.4971.76505,823
12/27/201371.5871.5970.9571.56321,489
12/26/201371.4672.2771.2771.54332,564
12/24/201371.2071.5371.1971.44300,881
12/23/201371.1071.7971.1071.29312,791
12/20/201370.7071.2670.5171.17286,760
12/19/201372.1972.2471.0271.40302,415
12/18/201371.1472.5270.4572.45373,605
12/17/201370.9871.3670.6171.28343,641
12/16/201370.9171.0870.5070.87249,975
12/13/201370.7471.6470.4870.69233,314
12/12/201370.9571.0070.2770.49298,344
12/11/201372.5272.8270.8570.95262,249
12/10/201371.4773.0471.4772.66232,520
12/9/201372.5572.8472.1372.79255,673
12/6/201372.4072.6372.0972.51243,054
12/5/201371.2772.0071.0471.87194,782
12/4/201370.8372.0470.5771.55363,028
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
  • Showing 701-800 of 1,250 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center