Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, December 9, 2009, 10:28PM ET - U.S. Markets Closed. Dow Up 0.50% Nasdaq Up 0.49%
SPDR Dow Jones REIT (RWR)At 4:00PM ET: 47.32  Down 0.1299 (0.27%)  
MORE ON RWR
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Dec-0947.5847.8047.2147.32422,80047.32
8-Dec-0947.3548.1847.2347.45555,90047.45
7-Dec-0948.6548.7247.3347.67399,20047.67
4-Dec-0948.4249.0547.8148.79639,80048.79
3-Dec-0948.0848.7447.1647.34626,50047.34
2-Dec-0946.9248.1046.9247.86480,60047.86
1-Dec-0946.7747.3646.4147.06507,30047.06
30-Nov-0944.7846.6244.5146.50537,00046.50
27-Nov-0944.7745.5544.5544.74273,70044.74
25-Nov-0946.0446.4245.9446.03282,30046.03
24-Nov-0946.6346.6345.7345.91660,90045.91
23-Nov-0946.6647.3346.2446.62420,20046.62
20-Nov-0946.1146.3045.9046.05324,60046.05
19-Nov-0947.1547.1546.1846.40436,10046.40
18-Nov-0946.5747.6346.5247.48521,20047.48
17-Nov-0947.2747.7346.6046.61484,50046.61
16-Nov-0946.6647.9746.6647.43656,50047.43
13-Nov-0945.7246.5045.7246.32618,60046.32
12-Nov-0946.1246.5545.6045.67764,30045.67
11-Nov-0945.6546.5445.6146.26520,00046.26
10-Nov-0945.3345.6944.6845.32471,70045.32
9-Nov-0944.2445.7343.9245.64548,20045.64
6-Nov-0943.5444.1843.1343.56784,60043.56
5-Nov-0943.8944.3043.3344.17739,20044.17
4-Nov-0944.7944.9443.2043.246,993,20043.24
3-Nov-0942.8944.2942.8944.23751,20044.23
2-Nov-0943.6944.5642.2743.58827,70043.58
30-Oct-0944.0244.3142.4443.531,269,70043.53
29-Oct-0942.9744.5142.9144.371,106,60044.37
28-Oct-0943.9244.6342.2842.32872,90042.32
27-Oct-0944.9745.2044.0544.24815,30044.24
26-Oct-0945.0346.1744.8144.88956,40044.88
23-Oct-0945.7045.7844.8144.97868,40044.97
22-Oct-0944.4545.6243.7345.59732,70045.59
21-Oct-0944.7345.6944.3044.30618,40044.30
20-Oct-0945.8645.8644.7344.88705,90044.88
19-Oct-0945.1245.9644.9645.84544,00045.84
16-Oct-0945.4245.5744.7244.94601,40044.94
15-Oct-0946.1246.2645.8346.08658,30046.08
14-Oct-0945.6046.6545.3946.57586,30046.57
13-Oct-0945.1645.3544.4044.74529,20044.74
12-Oct-0945.6846.0045.1845.39298,50045.39
9-Oct-0944.9145.5544.5345.41516,60045.41
8-Oct-0944.8645.5244.6545.03540,20045.03
7-Oct-0944.0644.5943.6644.23530,80044.23
6-Oct-0944.8145.3843.6544.35548,90044.35
5-Oct-0943.3744.5243.3044.38931,60044.38
2-Oct-0942.5544.4342.5443.08933,80043.08
1-Oct-0945.3845.5143.4843.50857,20043.50
30-Sep-0946.1846.3944.8945.541,308,90045.54
29-Sep-0946.7847.2045.8145.96702,90045.96
28-Sep-0945.1846.7545.0046.67647,20046.67
25-Sep-0944.4745.3644.0044.83808,30044.83
24-Sep-0946.6846.9444.4344.681,018,40044.68
23-Sep-0948.4448.4446.3946.46504,60046.46
22-Sep-0947.3348.3047.0748.19886,30048.19
21-Sep-0946.7647.2746.3546.73489,20046.73
18-Sep-0947.6748.1346.6647.50855,10047.50
18-Sep-09 $ 0.453 Dividend
17-Sep-0948.0549.7547.1347.85910,40047.40
16-Sep-0946.6048.1746.3948.08784,10047.62
15-Sep-0945.6546.8144.8146.13758,20045.69
14-Sep-0943.4545.4843.4245.44608,20045.01
11-Sep-0944.3544.5943.5343.97478,70043.55
10-Sep-0943.5344.2742.8144.23678,00043.81
9-Sep-0942.6543.6142.2343.56684,70043.15
8-Sep-0941.7542.6241.5242.51669,30042.11
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions