SPDR DJ Wilshire REIT ETF (NY: RWR )

97.43 -0.63 (-0.64%)

Streaming Delayed Price Updated: 9:49 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	97.72	100.48	97.72	99.49	254,301	+1.65(+1.69%)
Dec 19, 2024	99.52	100.32	97.84	97.84	159,971	-1.38(-1.39%)
Dec 18, 2024	103.29	103.63	99.19	99.22	235,321	-4.14(-4.01%)
Dec 17, 2024	103.28	104.04	102.78	103.36	217,622	-0.28(-0.27%)
Dec 16, 2024	103.96	104.78	103.60	103.64	151,285	-0.29(-0.28%)
Dec 13, 2024	103.97	104.28	103.59	103.93	143,170	-0.09(-0.09%)
Dec 12, 2024	104.05	105.21	104.00	104.02	338,829	-0.02(-0.02%)
Dec 11, 2024	104.74	105.03	103.81	104.04	199,673	-0.43(-0.41%)
Dec 10, 2024	105.67	105.67	104.12	104.47	277,396	-1.32(-1.25%)
Dec 09, 2024	105.56	105.92	105.33	105.79	295,554	+0.55(+0.52%)
Dec 06, 2024	105.76	105.76	104.84	105.24	83,936	-0.11(-0.10%)
Dec 05, 2024	105.31	105.48	104.93	105.35	86,348	-0.35(-0.33%)
Dec 04, 2024	106.00	106.00	105.16	105.70	134,901	-0.14(-0.13%)
Dec 03, 2024	106.80	106.80	105.74	105.84	95,882	-0.65(-0.61%)
Dec 02, 2024	107.76	107.76	106.10	106.49	246,461	-1.54(-1.43%)
Nov 29, 2024	108.90	109.08	107.93	108.03	927,792	-0.58(-0.53%)
Nov 27, 2024	108.54	109.48	108.52	108.61	92,697	+0.76(+0.70%)
Nov 26, 2024	107.39	108.04	106.85	107.85	214,290	+0.32(+0.30%)
Nov 25, 2024	106.70	107.96	106.70	107.53	188,458	+1.41(+1.33%)
Nov 22, 2024	105.81	106.35	105.70	106.12	127,350	+0.56(+0.53%)
Nov 21, 2024	105.11	105.97	104.60	105.56	719,663	+0.76(+0.73%)
Nov 20, 2024	104.82	105.09	104.08	104.80	144,341	-0.45(-0.43%)
Nov 19, 2024	104.25	105.32	103.81	105.25	87,647	+0.75(+0.72%)
Nov 18, 2024	103.62	104.57	103.47	104.50	119,499	+0.55(+0.53%)
Nov 15, 2024	103.51	104.15	103.01	103.95	195,519	+0.13(+0.13%)
Nov 14, 2024	105.08	105.08	103.68	103.82	274,963	-1.21(-1.15%)
Nov 13, 2024	105.02	105.77	104.78	105.03	182,673	+0.80(+0.77%)
Nov 12, 2024	105.43	105.74	104.23	104.23	143,878	-1.45(-1.37%)
Nov 11, 2024	106.03	106.85	105.66	105.68	62,904	-0.30(-0.28%)
Nov 08, 2024	104.76	106.29	104.76	105.98	262,251	+1.62(+1.55%)
Nov 07, 2024	103.70	104.68	103.33	104.36	250,918	+0.97(+0.94%)
Nov 06, 2024	105.21	105.31	102.10	103.39	142,266	-1.27(-1.21%)
Nov 05, 2024	103.08	104.66	102.70	104.66	158,530	+1.40(+1.36%)
Nov 04, 2024	102.62	103.47	102.62	103.26	95,297	+1.13(+1.11%)
Nov 01, 2024	103.71	104.03	102.08	102.13	152,282	-1.13(-1.09%)
Oct 31, 2024	104.53	104.95	103.18	103.26	372,467	-2.05(-1.95%)
Oct 30, 2024	105.11	105.92	104.73	105.31	144,950	+0.40(+0.38%)
Oct 29, 2024	105.32	105.58	104.81	104.91	300,437	-0.60(-0.57%)
Oct 28, 2024	105.58	106.37	105.21	105.51	552,633	+0.54(+0.51%)
Oct 25, 2024	106.79	107.25	104.91	104.97	483,764	-0.90(-0.85%)
Oct 24, 2024	106.01	106.56	105.77	105.87	107,087	-0.27(-0.25%)
Oct 23, 2024	104.89	106.33	104.89	106.14	101,090	+1.08(+1.03%)
Oct 22, 2024	104.46	105.46	104.33	105.06	90,747	+0.33(+0.32%)
Oct 21, 2024	106.36	106.66	104.66	104.73	234,949	-2.20(-2.06%)
Oct 18, 2024	106.31	106.96	106.12	106.93	777,642	+0.73(+0.69%)
Oct 17, 2024	106.57	106.63	105.84	106.20	165,100	-0.70(-0.65%)
Oct 16, 2024	105.68	107.00	105.57	106.90	184,329	+1.52(+1.44%)
Oct 15, 2024	104.65	106.44	104.65	105.38	2,464,936	+1.04(+1.00%)
Oct 14, 2024	103.62	104.58	103.45	104.34	93,864	+0.55(+0.53%)
Oct 11, 2024	103.08	103.81	103.08	103.79	723,776	+0.92(+0.89%)
Oct 10, 2024	103.10	103.86	102.45	102.87	81,426	-0.63(-0.61%)
Oct 09, 2024	103.11	103.56	102.81	103.50	98,698	+0.22(+0.21%)
Oct 08, 2024	103.84	103.94	102.86	103.28	358,506	-0.14(-0.14%)
Oct 07, 2024	103.93	103.93	102.95	103.42	1,078,618	-0.95(-0.91%)
Oct 04, 2024	104.59	104.59	103.46	104.37	88,446	-0.17(-0.16%)
Oct 03, 2024	104.97	104.97	104.18	104.54	74,155	-0.74(-0.70%)
Oct 02, 2024	105.05	105.43	104.65	105.28	1,194,375	-0.56(-0.53%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.