DJ REIT ETF SPDR (NY: RWR )

107.74 +0.18 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 47.99 48.02 47.61 47.97 365,050 -0.05(-0.11%)
Apr 27, 2012 47.99 48.13 47.63 48.02 213,729 +0.27(+0.56%)
Apr 26, 2012 47.51 47.83 47.33 47.75 454,155 +0.12(+0.26%)
Apr 25, 2012 47.48 47.63 47.29 47.63 254,873 +0.56(+1.19%)
Apr 24, 2012 46.46 47.07 46.46 47.07 529,001 +0.70(+1.52%)
Apr 23, 2012 46.37 46.54 46.05 46.36 462,673 -0.49(-1.04%)
Apr 20, 2012 46.59 47.04 46.47 46.85 473,243 +0.58(+1.26%)
Apr 19, 2012 46.26 46.56 46.07 46.26 204,887 -0.03(-0.06%)
Apr 18, 2012 46.48 46.57 46.29 46.29 192,026 -0.32(-0.69%)
Apr 17, 2012 46.51 46.78 46.11 46.61 471,291 +0.37(+0.81%)
Apr 16, 2012 45.80 46.48 45.76 46.24 1,483,652 +0.70(+1.54%)
Apr 13, 2012 45.72 45.82 45.39 45.54 137,605 -0.22(-0.47%)
Apr 12, 2012 45.14 45.76 45.03 45.75 154,550 +0.63(+1.40%)
Apr 11, 2012 44.96 45.13 44.75 45.12 435,906 +0.55(+1.24%)
Apr 10, 2012 45.42 45.67 44.50 44.57 238,512 -0.97(-2.14%)
Apr 09, 2012 45.39 45.75 45.24 45.54 137,774 -0.46(-1.00%)
Apr 05, 2012 46.10 46.22 45.83 46.00 143,705 -0.16(-0.34%)
Apr 04, 2012 46.26 46.39 46.01 46.16 264,224 -0.53(-1.14%)
Apr 03, 2012 46.80 46.92 46.51 46.69 242,072 -0.19(-0.41%)
Apr 02, 2012 46.61 46.91 46.46 46.88 229,378 +0.33(+0.71%)
Mar 30, 2012 46.27 46.67 46.27 46.55 225,605 +0.39(+0.85%)
Mar 29, 2012 45.87 46.20 45.61 46.16 238,849 +0.06(+0.13%)
Mar 28, 2012 46.24 46.24 45.68 46.10 338,586 -0.13(-0.28%)
Mar 27, 2012 46.26 46.50 46.15 46.23 225,979 +0.06(+0.13%)
Mar 26, 2012 46.11 46.30 45.91 46.17 184,165 +0.47(+1.02%)
Mar 23, 2012 45.47 45.89 45.26 45.71 190,394 +0.28(+0.62%)
Mar 22, 2012 45.76 45.76 45.14 45.42 492,774 -0.61(-1.33%)
Mar 21, 2012 46.23 46.28 46.03 46.03 199,599 -0.11(-0.23%)
Mar 20, 2012 45.92 46.29 45.88 46.14 232,649 -0.08(-0.17%)
Mar 19, 2012 45.90 46.43 45.69 46.22 378,374 +0.35(+0.76%)
Mar 16, 2012 45.75 45.90 45.54 45.87 290,290 +0.27(+0.59%)
Mar 15, 2012 45.75 45.76 45.44 45.60 266,463 -0.06(-0.13%)
Mar 14, 2012 45.75 45.96 45.39 45.66 1,503,710 -0.08(-0.19%)
Mar 13, 2012 45.09 45.85 45.07 45.75 198,838 +0.94(+2.10%)
Mar 12, 2012 44.50 44.98 44.50 44.81 155,847 +0.27(+0.60%)
Mar 09, 2012 44.34 44.68 44.27 44.54 173,396 +0.21(+0.47%)
Mar 08, 2012 44.68 44.72 44.19 44.33 210,782 -0.22(-0.48%)
Mar 07, 2012 44.19 44.57 44.04 44.55 125,908 +0.25(+0.56%)
Mar 06, 2012 44.36 44.74 44.25 44.30 197,033 -0.61(-1.37%)
Mar 05, 2012 44.41 44.92 44.26 44.91 272,770 +0.41(+0.92%)
Mar 02, 2012 44.42 44.70 44.34 44.50 220,874 -0.03(-0.07%)
Mar 01, 2012 44.31 44.59 44.26 44.53 220,178 +0.27(+0.62%)
Feb 29, 2012 44.42 44.73 44.17 44.26 384,963 -0.15(-0.34%)
Feb 28, 2012 44.78 44.83 44.28 44.41 248,425 -0.35(-0.79%)
Feb 27, 2012 44.41 44.81 44.14 44.76 257,003 +0.01(+0.01%)
Feb 24, 2012 44.75 44.89 44.45 44.75 217,699 +0.05(+0.12%)
Feb 23, 2012 44.11 44.72 44.11 44.70 269,078 +0.57(+1.30%)
Feb 22, 2012 44.46 44.67 44.11 44.13 478,276 -0.37(-0.84%)
Feb 21, 2012 45.35 45.35 44.36 44.50 241,006 -0.73(-1.62%)
Feb 17, 2012 45.27 45.34 44.95 45.23 245,147 -0.00(-0.01%)
Feb 16, 2012 44.68 45.32 44.68 45.24 529,213 +0.49(+1.09%)
Feb 15, 2012 45.02 45.11 44.57 44.75 385,980 -0.15(-0.33%)
Feb 14, 2012 45.45 45.45 44.70 44.90 735,301 -0.61(-1.35%)
Feb 13, 2012 45.34 45.55 45.20 45.51 161,432 +0.54(+1.21%)
Feb 10, 2012 44.97 45.26 44.85 44.97 415,051 -0.40(-0.89%)
Feb 09, 2012 45.85 45.86 45.15 45.37 424,287 -0.39(-0.84%)
Feb 08, 2012 45.74 45.93 45.42 45.76 651,542 +0.06(+0.13%)
Feb 07, 2012 45.69 45.83 45.57 45.70 247,131 -0.05(-0.10%)
Feb 06, 2012 45.82 45.91 45.53 45.75 169,940 -0.23(-0.50%)
Feb 03, 2012 45.88 46.05 45.52 45.98 188,202 +0.67(+1.47%)
Feb 02, 2012 45.25 45.31 45.04 45.31 217,040 +0.13(+0.29%)
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.