Skip to main content

DJ REIT ETF SPDR (NY: RWR )

93.10 +0.91 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 81.86 82.72 81.86 82.22 585,772 +0.50(+0.61%)
Jun 27, 2019 81.29 81.79 81.29 81.73 233,955 +0.86(+1.06%)
Jun 26, 2019 82.42 82.42 80.61 80.87 315,268 -1.54(-1.87%)
Jun 25, 2019 83.52 83.85 82.40 82.41 111,032 -0.92(-1.10%)
Jun 24, 2019 84.13 84.16 83.18 83.32 380,701 -0.56(-0.67%)
Jun 21, 2019 84.79 84.87 83.52 83.88 193,543 -1.20(-1.41%)
Jun 20, 2019 85.06 85.41 84.96 85.08 63,668 +0.48(+0.57%)
Jun 19, 2019 84.13 84.86 83.79 84.60 100,480 +0.35(+0.42%)
Jun 18, 2019 84.99 85.22 83.81 84.25 110,908 -0.23(-0.27%)
Jun 17, 2019 83.81 84.62 83.81 84.48 356,683 +0.86(+1.03%)
Jun 14, 2019 83.61 84.01 83.45 83.62 69,564 +0.01(+0.01%)
Jun 13, 2019 83.20 83.66 83.05 83.61 82,559 +0.53(+0.64%)
Jun 12, 2019 82.95 83.39 82.82 83.08 146,842 +0.16(+0.19%)
Jun 11, 2019 83.00 83.03 82.28 82.93 827,364 +0.15(+0.18%)
Jun 10, 2019 83.12 83.12 82.34 82.78 164,176 -0.23(-0.28%)
Jun 07, 2019 83.25 83.65 82.94 83.01 193,422 +0.23(+0.28%)
Jun 06, 2019 82.81 82.93 82.14 82.78 359,858 +0.11(+0.13%)
Jun 05, 2019 81.29 82.70 81.12 82.67 180,813 +1.74(+2.15%)
Jun 04, 2019 81.36 81.36 80.17 80.93 88,161 -0.40(-0.49%)
Jun 03, 2019 81.38 81.45 80.67 81.33 609,678 +0.16(+0.19%)
May 31, 2019 80.53 81.59 80.25 81.17 83,622 +0.39(+0.48%)
May 30, 2019 80.69 81.25 80.58 80.78 95,556 +0.17(+0.21%)
May 29, 2019 81.69 81.69 80.35 80.61 155,742 -1.23(-1.50%)
May 28, 2019 83.06 83.06 81.84 81.84 1,160,562 -0.84(-1.02%)
May 24, 2019 82.74 83.10 82.58 82.68 89,197 +0.23(+0.28%)
May 23, 2019 82.23 82.51 81.89 82.45 44,998 +0.01(+0.01%)
May 22, 2019 82.41 82.54 82.18 82.44 122,333 +0.01(+0.01%)
May 21, 2019 81.94 82.59 81.93 82.43 136,895 +0.81(+0.99%)
May 20, 2019 82.49 82.66 81.25 81.62 243,516 -1.02(-1.24%)
May 17, 2019 82.46 82.71 82.09 82.65 361,757 -0.11(-0.13%)
May 16, 2019 82.31 83.02 82.31 82.75 240,799 +0.45(+0.55%)
May 15, 2019 81.71 82.58 81.71 82.30 134,589 +0.51(+0.63%)
May 14, 2019 81.69 82.05 81.45 81.79 151,070 +0.20(+0.24%)
May 13, 2019 81.19 81.70 80.94 81.59 221,312 -0.02(-0.03%)
May 10, 2019 80.54 81.77 80.54 81.61 83,137 +0.86(+1.06%)
May 09, 2019 80.25 80.89 79.83 80.76 91,806 +0.35(+0.43%)
May 08, 2019 80.73 81.35 80.38 80.41 65,230 -0.27(-0.34%)
May 07, 2019 81.96 81.96 80.13 80.68 110,271 -1.53(-1.86%)
May 06, 2019 82.08 82.42 81.77 82.21 97,314 -0.28(-0.34%)
May 03, 2019 82.21 82.60 81.70 82.49 140,097 +0.64(+0.79%)
May 02, 2019 81.75 82.60 81.55 81.85 694,314 +0.08(+0.10%)
May 01, 2019 81.45 82.66 81.45 81.76 854,259 +0.34(+0.42%)
Apr 30, 2019 80.89 81.62 80.26 81.42 756,604 +0.74(+0.92%)
Apr 29, 2019 81.60 81.78 80.63 80.68 74,548 -0.87(-1.06%)
Apr 26, 2019 81.25 81.70 81.05 81.55 103,861 +0.56(+0.69%)
Apr 25, 2019 80.76 81.22 80.29 80.99 112,611 -0.03(-0.04%)
Apr 24, 2019 80.50 81.23 80.35 81.02 217,332 +0.82(+1.02%)
Apr 23, 2019 79.35 80.36 79.20 80.20 313,845 +1.08(+1.37%)
Apr 22, 2019 80.07 80.07 78.34 79.12 6,886,836 -1.11(-1.39%)
Apr 18, 2019 79.66 80.47 79.50 80.24 213,055 +0.78(+0.99%)
Apr 17, 2019 80.35 80.35 79.20 79.45 126,834 -0.75(-0.94%)
Apr 16, 2019 82.20 82.20 79.87 80.20 202,458 -2.03(-2.47%)
Apr 15, 2019 82.74 82.74 82.05 82.23 84,292 -0.46(-0.56%)
Apr 12, 2019 82.23 82.70 81.72 82.70 110,042 +0.48(+0.58%)
Apr 11, 2019 82.36 82.79 81.85 82.22 107,574 -0.14(-0.17%)
Apr 10, 2019 81.75 82.42 81.68 82.36 143,825 +0.89(+1.09%)
Apr 09, 2019 81.99 82.01 81.35 81.47 154,591 -0.54(-0.65%)
Apr 08, 2019 82.42 82.47 81.80 82.00 122,993 -0.50(-0.61%)
Apr 05, 2019 82.12 82.58 81.92 82.51 129,796 +0.40(+0.49%)
Apr 04, 2019 82.28 82.29 81.65 82.10 290,156 -0.12(-0.15%)
Apr 03, 2019 82.26 82.57 81.75 82.22 91,406 -0.10(-0.12%)
Apr 02, 2019 81.81 82.43 80.99 82.32 142,787 +0.52(+0.64%)
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.