DJ REIT ETF SPDR (NY: RWR )

107.82 +0.26 (+0.24%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 90.40 90.74 89.77 90.10 91,920 -0.09(-0.10%)
Oct 30, 2019 89.65 90.20 89.08 90.19 52,662 +0.55(+0.62%)
Oct 29, 2019 89.54 90.17 89.36 89.64 56,946 +0.23(+0.26%)
Oct 28, 2019 89.86 89.86 89.31 89.41 73,903 -0.57(-0.63%)
Oct 25, 2019 90.80 90.80 89.84 89.98 150,912 -1.01(-1.11%)
Oct 24, 2019 91.17 91.17 90.55 90.98 63,295 +0.00(+0.00%)
Oct 23, 2019 90.91 91.06 90.23 90.98 38,895 +0.23(+0.25%)
Oct 22, 2019 91.08 91.08 90.48 90.75 43,308 -0.04(-0.05%)
Oct 21, 2019 90.07 90.80 89.99 90.80 60,028 +0.89(+1.00%)
Oct 18, 2019 89.30 90.00 89.15 89.90 111,952 +0.48(+0.53%)
Oct 17, 2019 89.22 89.58 89.22 89.42 55,388 +0.16(+0.18%)
Oct 16, 2019 89.18 89.29 88.63 89.26 76,236 +0.07(+0.08%)
Oct 15, 2019 88.93 89.19 88.65 89.19 55,877 +0.27(+0.31%)
Oct 14, 2019 89.36 89.73 88.54 88.92 60,472 +0.02(+0.02%)
Oct 11, 2019 89.24 89.54 88.81 88.90 603,297 +0.04(+0.05%)
Oct 10, 2019 88.73 89.06 88.50 88.86 59,247 +0.08(+0.09%)
Oct 09, 2019 89.10 89.16 88.63 88.79 680,502 +0.11(+0.12%)
Oct 08, 2019 89.04 89.31 88.20 88.67 96,585 -0.42(-0.47%)
Oct 07, 2019 88.97 89.55 88.85 89.09 133,824 -0.18(-0.20%)
Oct 04, 2019 88.91 89.28 88.78 89.27 132,488 +0.48(+0.54%)
Oct 03, 2019 87.92 89.09 87.83 88.79 137,314 +0.78(+0.89%)
Oct 02, 2019 88.14 88.39 87.55 88.01 136,209 -0.20(-0.23%)
Oct 01, 2019 88.99 89.30 87.89 88.21 218,355 -0.89(-1.00%)
Sep 30, 2019 89.09 89.63 89.09 89.11 478,939 -0.03(-0.03%)
Sep 27, 2019 89.48 89.50 88.57 89.14 137,651 -0.12(-0.13%)
Sep 26, 2019 88.73 89.40 88.65 89.25 96,554 +0.84(+0.95%)
Sep 25, 2019 88.03 88.65 88.03 88.41 98,727 +0.31(+0.35%)
Sep 24, 2019 88.43 88.65 87.73 88.10 279,144 -0.09(-0.10%)
Sep 23, 2019 88.09 88.61 87.86 88.19 262,776 +0.10(+0.11%)
Sep 20, 2019 88.29 88.74 88.05 88.09 482,003 -0.10(-0.11%)
Sep 19, 2019 88.32 88.55 88.14 88.19 65,263 +0.05(+0.06%)
Sep 18, 2019 88.70 88.76 87.53 88.14 103,775 -0.31(-0.35%)
Sep 17, 2019 87.86 88.49 87.86 88.46 183,386 +0.68(+0.77%)
Sep 16, 2019 87.14 87.86 87.03 87.78 283,070 +0.79(+0.91%)
Sep 13, 2019 87.64 88.27 86.79 86.99 76,803 -0.88(-1.00%)
Sep 12, 2019 88.43 88.73 87.50 87.86 158,803 -0.03(-0.03%)
Sep 11, 2019 87.64 87.95 87.17 87.89 289,052 +0.21(+0.24%)
Sep 10, 2019 87.91 87.91 86.71 87.68 106,736 -0.56(-0.63%)
Sep 09, 2019 88.02 88.27 87.48 88.24 380,572 +0.14(+0.16%)
Sep 06, 2019 87.93 88.18 87.76 88.09 625,906 +0.32(+0.37%)
Sep 05, 2019 88.14 88.14 87.30 87.77 97,075 -0.32(-0.36%)
Sep 04, 2019 87.89 88.18 87.69 88.09 152,377 +0.65(+0.74%)
Sep 03, 2019 86.62 87.50 86.56 87.44 143,312 +0.64(+0.74%)
Aug 30, 2019 86.91 87.00 86.44 86.80 219,404 +0.21(+0.24%)
Aug 29, 2019 86.21 86.72 86.12 86.59 456,847 +0.73(+0.85%)
Aug 28, 2019 85.65 85.95 85.49 85.86 63,886 +0.35(+0.41%)
Aug 27, 2019 86.29 86.53 85.52 85.52 83,687 -0.41(-0.48%)
Aug 26, 2019 85.74 85.95 85.23 85.93 164,511 +0.65(+0.76%)
Aug 23, 2019 86.58 87.02 85.06 85.28 126,033 -1.37(-1.58%)
Aug 22, 2019 86.27 86.71 85.85 86.65 63,484 +0.46(+0.54%)
Aug 21, 2019 86.32 86.48 85.93 86.18 77,514 +0.20(+0.24%)
Aug 20, 2019 86.98 87.13 85.93 85.98 104,645 -0.79(-0.92%)
Aug 19, 2019 86.38 86.99 86.16 86.77 151,028 +0.63(+0.74%)
Aug 16, 2019 85.46 86.30 85.43 86.14 187,334 +0.84(+0.99%)
Aug 15, 2019 84.75 85.53 84.56 85.30 100,888 +0.83(+0.98%)
Aug 14, 2019 85.52 85.52 84.30 84.47 92,800 -1.28(-1.50%)
Aug 13, 2019 85.49 86.02 85.08 85.75 151,099 +0.19(+0.22%)
Aug 12, 2019 85.75 85.91 85.19 85.57 156,704 -0.25(-0.29%)
Aug 09, 2019 85.82 86.10 85.06 85.81 556,203 -0.17(-0.20%)
Aug 08, 2019 84.81 86.01 84.24 85.98 859,550 +1.31(+1.55%)
Aug 07, 2019 83.72 85.26 82.92 84.67 313,072 +0.74(+0.89%)
Aug 06, 2019 83.34 84.40 82.99 83.93 67,889 +0.80(+0.97%)
Aug 05, 2019 84.75 84.75 82.08 83.12 87,096 -1.77(-2.09%)
Aug 02, 2019 84.51 85.32 84.31 84.90 136,092 +0.32(+0.38%)
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.