$79.86 +0.06 (%) SPDR DJ REIT Shs - NYSEARCA

Oct. 1, 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
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
6/21/201166.2966.5465.9566.43243,346
6/20/201164.9366.1164.9365.97136,733
6/17/201165.0665.3464.5665.19305,219
6/16/201164.6565.3564.1265.04296,110
6/15/201165.1865.4264.1064.55239,473
6/14/201165.3065.8065.1865.63204,338
6/13/201164.5065.1464.2964.77489,519
6/10/201165.8465.9164.3364.41324,745
6/9/201167.0167.0165.8266.07211,131
6/8/201166.8767.4666.6866.841,032,180
6/7/201166.7467.5666.4967.04335,749
6/6/201167.0267.3566.2466.26183,734
6/3/201166.2867.5766.1767.28189,210
6/2/201167.6568.0766.9166.97165,059
6/1/201169.1869.2767.3867.47620,970
5/31/201168.8069.4668.6169.44238,298
5/27/201168.1468.4067.8768.31108,635
5/26/201166.9068.1566.7767.95146,619
5/25/201166.6267.3866.1467.07134,909
5/24/201166.6566.9566.4966.75135,723
5/23/201166.3966.8266.2266.47199,977
5/20/201167.8767.9967.1467.19127,379
5/19/201167.9568.3167.5568.04112,379
5/18/201167.2167.8366.8367.76156,533
5/17/201167.0067.2966.6767.07336,210
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
Trading Center