RWR Historical Prices | SPDR DJ Wilshire REIT ETF Stock

Dow

0.08% Nasdaq

0.11%

SPDR Dow Jones REIT (RWR)

-NYSEArca

82.35 1.45(1.73%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	86.10	86.63	83.31	83.80	212,600	83.80
May 21, 2013	85.59	86.07	85.52	85.91	137,600	85.91
May 20, 2013	85.02	85.39	84.99	85.34	232,300	85.34
May 17, 2013	85.03	85.17	84.62	85.13	164,200	85.13
May 16, 2013	84.97	85.32	84.44	84.67	134,900	84.67
May 15, 2013	84.25	85.13	83.96	85.07	172,700	85.07
May 14, 2013	84.06	84.56	84.06	84.37	136,000	84.37
May 13, 2013	83.70	84.10	83.58	84.03	125,200	84.03
May 10, 2013	83.51	83.67	83.24	83.65	98,300	83.65
May 9, 2013	83.83	83.83	83.20	83.33	104,000	83.33
May 8, 2013	83.69	84.04	83.43	83.87	115,100	83.87
May 7, 2013	83.71	83.94	83.25	83.89	113,700	83.89
May 6, 2013	83.24	83.50	83.14	83.47	81,700	83.47
May 3, 2013	83.68	83.68	82.90	83.05	91,000	83.05
May 2, 2013	82.40	83.11	82.40	82.88	139,600	82.88
May 1, 2013	82.98	83.03	82.14	82.34	168,800	82.34
Apr 30, 2013	82.08	82.93	81.94	82.89	243,100	82.89
Apr 29, 2013	81.74	82.04	81.34	81.97	129,500	81.97
Apr 26, 2013	81.69	81.82	81.20	81.32	133,400	81.32
Apr 25, 2013	81.81	81.97	81.09	81.56	161,900	81.56
Apr 24, 2013	81.83	81.98	81.51	81.93	176,100	81.93
Apr 23, 2013	81.57	81.83	81.08	81.65	113,200	81.65
Apr 22, 2013	81.39	81.58	80.84	81.23	131,900	81.23
Apr 19, 2013	80.31	81.47	80.26	81.44	117,200	81.44
Apr 18, 2013	80.38	80.54	79.82	80.24	120,100	80.24
Apr 17, 2013	80.88	80.95	79.80	80.32	159,900	80.32
Apr 16, 2013	80.44	81.30	79.74	81.28	250,400	81.28
Apr 15, 2013	81.43	81.58	79.91	79.91	187,100	79.91
Apr 12, 2013	81.02	81.53	81.00	81.49	127,700	81.49
Apr 11, 2013	80.98	81.68	80.88	81.35	618,000	81.35
Apr 10, 2013	80.40	80.92	80.40	80.78	124,000	80.78
Apr 9, 2013	80.52	80.63	79.87	80.32	234,600	80.32
Apr 8, 2013	79.63	80.37	78.81	80.33	302,600	80.33
Apr 5, 2013	78.47	79.55	78.36	79.54	194,200	79.54
Apr 4, 2013	78.08	79.28	78.08	79.24	662,300	79.24
Apr 3, 2013	78.19	78.61	77.76	77.96	129,300	77.96
Apr 2, 2013	77.88	78.42	77.88	78.20	104,000	78.20
Apr 1, 2013	77.55	77.85	77.17	77.85	147,500	77.85
Mar 28, 2013	77.59	77.68	77.18	77.63	168,300	77.63
Mar 27, 2013	77.09	77.37	76.88	77.34	109,900	77.34
Mar 26, 2013	76.80	77.32	76.80	77.31	120,700	77.31
Mar 25, 2013	76.79	77.08	76.50	76.67	161,600	76.67
Mar 22, 2013	76.53	76.71	76.30	76.59	115,800	76.59
Mar 21, 2013	76.24	76.74	76.15	76.17	148,500	76.17
Mar 20, 2013	76.59	76.61	76.21	76.43	157,800	76.43
Mar 19, 2013	76.74	76.74	75.74	76.20	184,200	76.20
Mar 18, 2013	76.47	76.87	76.40	76.66	218,300	76.66
Mar 15, 2013	76.92	77.04	76.48	76.97	198,000	76.97
Mar 15, 2013	0.412 Dividend
Mar 14, 2013	77.03	77.41	76.81	77.34	205,200	76.93
Mar 13, 2013	76.78	77.09	76.59	76.82	124,000	76.41
Mar 12, 2013	77.07	77.10	76.64	76.81	225,200	76.40
Mar 11, 2013	77.02	77.07	76.64	77.05	131,600	76.64
Mar 8, 2013	77.03	77.19	76.45	76.92	147,300	76.51
Mar 7, 2013	77.17	77.53	76.76	76.89	167,800	76.48
Mar 6, 2013	77.82	77.83	76.98	77.34	242,900	76.93
Mar 5, 2013	77.24	77.62	76.85	77.49	119,300	77.08
Mar 4, 2013	76.32	77.07	76.30	76.88	250,500	76.47
Mar 1, 2013	75.89	76.40	75.46	76.35	267,000	75.94
Feb 28, 2013	76.17	76.44	76.00	76.08	147,800	75.67
Feb 27, 2013	75.70	76.50	75.50	76.10	215,300	75.69
Feb 26, 2013	75.46	75.91	75.04	75.64	147,000	75.24
Feb 25, 2013	76.90	77.25	75.18	75.21	129,000	74.81
Feb 22, 2013	76.10	76.62	76.08	76.62	196,300	76.21
Feb 21, 2013	76.31	76.56	75.74	75.90	200,600	75.50
Feb 20, 2013	76.97	77.30	76.52	76.52	163,900	76.11
Feb 19, 2013	76.61	76.99	76.52	76.96	211,200	76.55
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RWR

Quotes

Charts

News & Info

ETF

Analyst

SPDR Dow Jones REIT (RWR)