DJ REIT ETF SPDR (NY: RWR )

94.11 +0.77 (+0.82%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 81.68 82.42 81.05 82.22 749,264 +0.75(+0.92%)
Apr 29, 2019 82.40 82.58 81.42 81.47 73,825 -0.87(-1.06%)
Apr 26, 2019 82.05 82.50 81.84 82.35 102,853 +0.57(+0.69%)
Apr 25, 2019 81.55 82.01 81.07 81.78 111,519 -0.03(-0.04%)
Apr 24, 2019 81.29 82.02 81.14 81.81 215,223 +0.82(+1.02%)
Apr 23, 2019 80.12 81.15 79.98 80.99 310,801 +1.09(+1.37%)
Apr 22, 2019 80.86 80.86 79.11 79.90 6,820,027 -1.12(-1.39%)
Apr 18, 2019 80.44 81.26 80.28 81.02 210,988 +0.79(+0.99%)
Apr 17, 2019 81.14 81.14 79.98 80.23 125,604 -0.76(-0.94%)
Apr 16, 2019 83.01 83.01 80.66 80.99 200,494 -2.05(-2.47%)
Apr 15, 2019 83.56 83.56 82.85 83.04 83,474 -0.47(-0.56%)
Apr 12, 2019 83.04 83.51 82.52 83.51 108,974 +0.48(+0.58%)
Apr 11, 2019 83.16 83.60 82.65 83.02 106,531 -0.14(-0.17%)
Apr 10, 2019 82.55 83.23 82.48 83.16 142,430 +0.90(+1.09%)
Apr 09, 2019 82.80 82.81 82.15 82.26 153,091 -0.54(-0.65%)
Apr 08, 2019 83.23 83.28 82.61 82.81 121,800 -0.51(-0.61%)
Apr 05, 2019 82.92 83.39 82.72 83.31 128,537 +0.41(+0.49%)
Apr 04, 2019 83.09 83.10 82.45 82.91 287,341 -0.12(-0.15%)
Apr 03, 2019 83.06 83.38 82.55 83.03 90,519 -0.10(-0.12%)
Apr 02, 2019 82.61 83.24 81.79 83.13 141,401 +0.52(+0.64%)
Apr 01, 2019 82.43 82.61 81.51 82.61 460,534 +0.18(+0.22%)
Mar 29, 2019 82.86 82.91 82.22 82.42 115,815 -0.39(-0.47%)
Mar 28, 2019 82.11 82.85 82.00 82.81 103,647 +0.76(+0.92%)
Mar 27, 2019 82.36 82.44 81.60 82.06 146,741 -0.28(-0.33%)
Mar 26, 2019 81.61 82.35 81.55 82.33 94,126 +0.82(+1.01%)
Mar 25, 2019 81.52 81.81 81.06 81.51 111,520 +0.03(+0.04%)
Mar 22, 2019 81.87 82.58 81.46 81.47 227,670 -0.42(-0.52%)
Mar 21, 2019 80.36 81.95 80.36 81.90 342,035 +1.40(+1.74%)
Mar 20, 2019 80.26 81.00 79.62 80.50 188,119 +0.25(+0.31%)
Mar 19, 2019 80.73 80.73 79.98 80.25 289,174 -0.33(-0.40%)
Mar 18, 2019 81.26 81.39 80.16 80.57 1,800,690 -0.70(-0.87%)
Mar 15, 2019 81.82 81.86 81.14 81.28 1,859,768 -0.47(-0.58%)
Mar 14, 2019 81.53 81.78 81.38 81.75 80,893 +0.14(+0.17%)
Mar 13, 2019 81.41 81.89 81.41 81.61 129,801 +0.36(+0.44%)
Mar 12, 2019 80.89 81.43 80.89 81.25 167,204 +0.41(+0.50%)
Mar 11, 2019 79.93 80.86 79.77 80.85 531,274 +1.09(+1.36%)
Mar 08, 2019 79.57 80.06 79.45 79.76 118,754 +0.02(+0.03%)
Mar 07, 2019 80.05 80.55 79.52 79.74 164,504 -0.23(-0.29%)
Mar 06, 2019 80.33 80.71 79.95 79.97 707,541 -0.39(-0.48%)
Mar 05, 2019 79.98 80.65 79.93 80.36 247,298 +0.31(+0.39%)
Mar 04, 2019 79.79 80.21 79.26 80.04 245,458 +0.38(+0.48%)
Mar 01, 2019 80.40 80.40 78.82 79.66 218,562 -0.51(-0.64%)
Feb 28, 2019 80.12 81.14 79.77 80.18 177,170 +0.17(+0.21%)
Feb 27, 2019 79.81 80.27 79.35 80.01 77,585 -0.37(-0.46%)
Feb 26, 2019 80.68 80.80 80.22 80.38 82,600 -0.21(-0.26%)
Feb 25, 2019 81.27 81.27 80.49 80.59 80,094 -0.57(-0.70%)
Feb 22, 2019 80.75 81.43 80.33 81.16 298,697 +0.56(+0.69%)
Feb 21, 2019 80.13 80.66 79.77 80.61 152,347 +0.20(+0.25%)
Feb 20, 2019 80.80 80.80 79.80 80.41 132,768 -0.57(-0.71%)
Feb 19, 2019 80.78 81.21 80.58 80.98 116,483 +0.06(+0.07%)
Feb 15, 2019 80.71 80.95 80.47 80.92 85,204 +0.46(+0.58%)
Feb 14, 2019 80.39 80.73 80.13 80.46 137,860 -0.07(-0.09%)
Feb 13, 2019 79.83 80.59 79.61 80.53 131,839 +0.61(+0.77%)
Feb 12, 2019 80.71 80.71 79.69 79.92 816,396 -0.65(-0.80%)
Feb 11, 2019 80.28 80.70 80.22 80.56 116,530 +0.23(+0.29%)
Feb 08, 2019 80.13 80.56 79.98 80.33 116,703 -0.07(-0.08%)
Feb 07, 2019 79.38 80.51 79.21 80.40 139,400 +0.81(+1.02%)
Feb 06, 2019 79.89 79.89 79.29 79.59 205,874 -0.41(-0.51%)
Feb 05, 2019 79.63 80.03 79.14 79.99 202,583 +0.43(+0.54%)
Feb 04, 2019 78.84 79.57 78.29 79.56 261,691 +0.72(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.