Skip to main content

DJ REIT ETF SPDR (NY: RWR )

91.17 -0.43 (-0.47%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 50.52 50.72 50.43 50.48 222,682 -0.01(-0.03%)
Feb 27, 2013 50.23 50.76 50.10 50.50 324,332 +0.31(+0.61%)
Feb 26, 2013 50.07 50.37 49.79 50.19 221,411 -0.65(-1.28%)
Feb 22, 2013 50.50 50.84 50.48 50.84 295,693 +0.48(+0.95%)
Feb 21, 2013 50.64 50.80 50.26 50.37 302,256 -0.41(-0.81%)
Feb 20, 2013 51.08 51.29 50.78 50.78 246,867 -0.29(-0.57%)
Feb 19, 2013 50.84 51.09 50.78 51.07 318,243 +0.35(+0.68%)
Feb 15, 2013 50.76 50.76 50.49 50.72 271,702 +0.04(+0.08%)
Feb 14, 2013 50.84 50.90 50.65 50.68 178,912 -0.24(-0.47%)
Feb 13, 2013 51.10 51.10 50.78 50.92 285,681 -0.03(-0.06%)
Feb 12, 2013 50.68 50.97 50.60 50.96 203,039 +0.33(+0.66%)
Feb 11, 2013 50.47 50.67 50.47 50.62 211,161 +0.09(+0.17%)
Feb 08, 2013 50.11 50.56 50.11 50.54 437,211 +0.46(+0.91%)
Feb 07, 2013 50.27 50.38 49.95 50.08 243,434 -0.17(-0.34%)
Feb 06, 2013 50.02 50.31 49.90 50.25 229,393 -0.01(-0.03%)
Feb 04, 2013 50.50 50.50 50.10 50.27 430,684 -0.10(-0.20%)
Feb 01, 2013 50.31 50.51 50.13 50.37 642,120 +0.29(+0.57%)
Jan 31, 2013 50.42 50.42 49.95 50.08 490,767 -0.31(-0.62%)
Jan 30, 2013 50.82 50.82 50.33 50.39 460,839 -0.46(-0.91%)
Jan 29, 2013 50.78 50.87 50.68 50.86 199,452 +0.07(+0.14%)
Jan 28, 2013 50.84 50.87 50.52 50.78 266,134 +0.09(+0.18%)
Jan 25, 2013 50.46 50.69 50.40 50.69 252,274 +0.33(+0.66%)
Jan 24, 2013 50.33 50.46 50.18 50.36 351,669 +0.10(+0.20%)
Jan 23, 2013 50.26 50.32 50.11 50.26 320,156 +0.00(+0.00%)
Jan 22, 2013 50.01 50.26 49.97 50.26 482,802 +0.28(+0.56%)
Jan 18, 2013 49.82 50.00 49.69 49.98 367,671 +0.21(+0.43%)
Jan 17, 2013 49.71 49.86 49.71 49.77 277,426 +0.13(+0.27%)
Jan 16, 2013 49.63 49.66 49.48 49.64 445,816 -0.05(-0.09%)
Jan 15, 2013 49.40 49.75 49.32 49.68 1,771,114 +0.23(+0.46%)
Jan 14, 2013 49.41 49.46 49.32 49.46 476,235 +0.11(+0.23%)
Jan 11, 2013 49.44 49.48 49.15 49.34 246,928 -0.04(-0.08%)
Jan 10, 2013 49.44 49.66 49.18 49.38 432,319 +0.01(+0.01%)
Jan 09, 2013 49.39 49.42 49.21 49.38 485,968 +0.17(+0.34%)
Jan 08, 2013 49.28 49.41 49.06 49.21 1,188,518 -0.12(-0.24%)
Jan 07, 2013 49.16 49.35 49.07 49.33 317,130 +0.11(+0.22%)
Jan 04, 2013 49.15 49.24 48.94 49.22 485,222 +0.23(+0.46%)
Jan 03, 2013 48.97 49.22 48.90 49.00 289,338 +0.04(+0.08%)
Jan 02, 2013 49.06 49.10 48.70 48.96 443,935 +0.54(+1.11%)
Dec 31, 2012 48.00 48.42 47.74 48.42 453,134 +0.52(+1.09%)
Dec 28, 2012 48.06 48.35 47.88 47.90 252,104 -0.34(-0.72%)
Dec 27, 2012 48.10 48.32 47.69 48.24 264,928 +0.17(+0.35%)
Dec 26, 2012 48.52 48.52 47.93 48.08 418,354 -0.25(-0.51%)
Dec 24, 2012 48.11 48.45 47.51 48.32 318,967 +0.09(+0.18%)
Dec 21, 2012 47.84 48.41 47.82 48.23 445,299 -0.12(-0.24%)
Dec 20, 2012 47.72 48.37 47.69 48.35 366,443 +0.64(+1.35%)
Dec 19, 2012 48.00 48.00 47.68 47.71 335,587 -0.06(-0.12%)
Dec 18, 2012 47.36 47.79 47.34 47.77 243,196 +0.45(+0.95%)
Dec 17, 2012 47.23 47.33 47.03 47.32 317,663 +0.28(+0.59%)
Dec 14, 2012 47.03 47.12 46.93 47.04 274,328 -0.01(-0.03%)
Dec 13, 2012 47.19 47.47 46.90 47.06 281,722 -0.36(-0.75%)
Dec 12, 2012 47.61 47.61 47.20 47.41 259,303 -0.09(-0.18%)
Dec 11, 2012 47.37 47.68 47.37 47.50 625,335 +0.09(+0.18%)
Dec 10, 2012 47.44 47.64 47.34 47.41 390,685 -0.02(-0.04%)
Dec 07, 2012 47.41 47.44 47.23 47.43 481,424 +0.18(+0.38%)
Dec 06, 2012 46.79 47.26 46.79 47.25 386,220 +0.44(+0.94%)
Dec 05, 2012 47.10 47.10 46.62 46.81 1,175,725 -0.12(-0.26%)
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.