DJ REIT ETF SPDR (NY: RWR )

89.91 +0.06 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 42.51 42.70 42.33 42.49 304,702 +0.08(+0.18%)
Jun 29, 2011 42.12 42.49 41.97 42.42 219,697 +0.47(+1.11%)
Jun 28, 2011 41.73 41.97 41.45 41.95 224,485 +0.40(+0.95%)
Jun 27, 2011 41.38 41.74 41.38 41.56 178,886 +0.17(+0.41%)
Jun 24, 2011 41.54 41.74 41.17 41.39 196,521 +0.00(+0.00%)
Jun 23, 2011 41.70 41.70 41.04 41.38 309,623 -0.90(-2.13%)
Jun 22, 2011 42.25 42.69 42.25 42.28 208,683 -0.10(-0.24%)
Jun 21, 2011 42.30 42.46 42.08 42.39 381,385 +0.29(+0.70%)
Jun 20, 2011 42.04 42.18 42.00 42.09 214,295 +0.50(+1.20%)
Jun 17, 2011 41.51 41.69 41.19 41.59 478,356 +0.43(+1.03%)
Jun 16, 2011 40.92 41.37 40.59 41.17 467,794 +0.31(+0.76%)
Jun 15, 2011 41.26 41.41 40.57 40.86 378,319 -0.68(-1.65%)
Jun 14, 2011 41.33 41.65 41.26 41.54 322,812 +0.54(+1.33%)
Jun 13, 2011 40.83 41.23 40.70 41.00 773,341 +0.23(+0.56%)
Jun 10, 2011 41.68 41.72 40.72 40.77 513,031 -1.05(-2.51%)
Jun 09, 2011 42.42 42.42 41.66 41.82 333,544 -0.49(-1.15%)
Jun 08, 2011 42.33 42.70 42.21 42.31 1,630,644 -0.13(-0.30%)
Jun 07, 2011 42.25 42.77 42.09 42.44 530,415 +0.49(+1.18%)
Jun 06, 2011 42.42 42.63 41.93 41.94 290,262 -0.65(-1.52%)
Jun 03, 2011 41.95 42.77 41.89 42.59 298,913 +0.34(+0.79%)
May 24, 2011 42.19 42.38 42.09 42.25 214,414 +0.18(+0.42%)
May 23, 2011 42.02 42.30 41.92 42.08 315,923 -0.46(-1.07%)
May 20, 2011 42.96 43.04 42.50 42.53 201,233 -0.54(-1.25%)
May 19, 2011 43.01 43.24 42.76 43.07 177,536 +0.18(+0.41%)
May 18, 2011 42.54 42.94 42.30 42.89 247,290 +0.44(+1.03%)
May 17, 2011 42.41 42.59 42.20 42.45 531,144 -0.06(-0.13%)
May 16, 2011 42.32 42.80 42.21 42.51 316,986 +0.11(+0.27%)
May 13, 2011 42.96 42.96 42.33 42.40 167,227 -0.45(-1.05%)
May 12, 2011 42.69 42.92 42.33 42.85 231,440 +0.04(+0.10%)
May 11, 2011 43.23 43.23 42.68 42.80 243,764 -0.48(-1.11%)
May 10, 2011 42.76 43.33 42.74 43.28 371,886 +0.70(+1.63%)
May 09, 2011 42.40 42.70 42.21 42.59 259,872 +0.23(+0.54%)
May 06, 2011 43.04 43.16 42.25 42.36 586,476 -0.37(-0.87%)
May 05, 2011 42.53 43.06 42.38 42.73 789,491 -0.03(-0.06%)
May 04, 2011 42.91 43.07 42.56 42.76 919,678 -0.23(-0.53%)
May 03, 2011 43.25 43.55 42.51 42.99 335,406 -0.38(-0.88%)
May 02, 2011 43.26 43.38 43.26 43.37 430,817 +0.04(+0.09%)
Apr 29, 2011 43.60 43.60 42.77 43.33 449,768 -0.18(-0.42%)
Apr 28, 2011 42.91 43.66 42.91 43.51 306,722 +0.63(+1.48%)
Apr 27, 2011 42.68 42.97 42.57 42.88 703,451 +0.24(+0.56%)
Apr 26, 2011 42.42 42.77 42.18 42.64 181,763 +0.38(+0.90%)
Apr 25, 2011 41.86 42.40 41.86 42.26 167,965 +0.30(+0.71%)
Apr 21, 2011 41.83 41.99 41.50 41.96 129,112 +0.26(+0.62%)
Apr 20, 2011 41.59 41.72 41.26 41.70 196,759 +0.49(+1.18%)
Apr 19, 2011 40.85 41.25 40.85 41.21 196,275 +0.40(+0.98%)
Apr 18, 2011 40.83 40.98 40.59 40.82 290,087 -0.43(-1.04%)
Apr 15, 2011 40.73 41.25 40.72 41.25 278,908 +0.53(+1.31%)
Apr 14, 2011 39.99 40.77 39.99 40.71 993,721 +0.61(+1.52%)
Apr 13, 2011 40.28 40.36 40.04 40.11 287,379 -0.04(-0.11%)
Apr 12, 2011 40.08 40.32 40.01 40.15 289,014 -0.06(-0.16%)
Apr 11, 2011 40.25 40.53 40.09 40.21 388,880 +0.05(+0.13%)
Apr 08, 2011 40.64 40.76 40.08 40.16 342,162 -0.30(-0.74%)
Apr 07, 2011 40.92 40.92 40.28 40.46 333,294 -0.46(-1.13%)
Apr 06, 2011 41.05 41.06 40.83 40.92 350,364 -0.02(-0.05%)
Apr 05, 2011 40.79 41.10 40.79 40.94 359,865 +0.04(+0.11%)
Apr 04, 2011 41.01 41.08 40.80 40.90 501,251 -0.02(-0.05%)
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.