Advertisement
U.S. markets closed

SPDR Dow Jones REIT ETF (RWR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
92.08+0.04 (+0.04%)
At close: 04:00PM EDT
92.08 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202492.1392.5491.8892.0892.08642,000
Mar 15, 202492.0692.9191.9392.5992.59226,100
Mar 14, 202493.9693.9691.9692.7592.75101,700
Mar 13, 202494.6695.0994.0194.1894.1882,800
Mar 12, 202494.9095.0494.0494.7494.74126,100
Mar 11, 202495.2095.7494.5194.7994.79182,600
Mar 08, 202494.8095.6294.8095.3295.32119,100
Mar 07, 202494.6894.7793.7994.3794.37202,700
Mar 06, 202494.3694.5893.7394.2494.24120,300
Mar 05, 202494.5994.9593.3293.7793.77730,200
Mar 04, 202493.8195.0093.0594.9694.96872,800
Mar 01, 202492.8594.0691.9093.9493.94258,200
Feb 29, 202493.0693.4992.6692.9792.971,240,000
Feb 28, 202491.5393.2591.4092.5492.54138,100
Feb 27, 202492.3292.6491.8291.9791.97197,100
Feb 26, 202492.6392.8791.5891.6991.69229,200
Feb 23, 202493.1393.2292.6192.6192.61572,800
Feb 22, 202493.3293.4492.8593.0193.01111,700
Feb 21, 202492.4793.1492.2493.0693.06290,000
Feb 20, 202491.9792.6491.6992.2592.25206,600
Feb 16, 202492.3293.0391.8792.5392.53156,900
Feb 15, 202491.5693.3591.5693.2793.27126,900
Feb 14, 202490.7691.6590.3890.9990.9987,400
Feb 13, 202489.9590.4089.1090.4090.40107,300
Feb 12, 202492.2492.7691.9092.0992.09226,600
Feb 09, 202492.1492.4091.3092.1892.18139,200
Feb 08, 202491.0592.4291.0592.1392.13323,300
Feb 07, 202491.6191.7690.7191.2191.21164,700
Feb 06, 202490.3791.5490.0191.4191.41251,300
Feb 05, 202490.7590.9389.9490.1690.16199,300
Feb 02, 202492.1792.4790.4291.8691.86293,600
Feb 01, 202491.4292.9090.6092.9092.901,062,500
Jan 31, 202492.4893.1391.0891.3591.351,269,400
Jan 30, 202492.8393.0592.1192.3292.32762,600
Jan 29, 202492.4893.2992.2493.1693.16166,900
Jan 26, 202492.9493.1592.2092.4792.47250,400
Jan 25, 202492.7293.1492.1992.5892.58272,400
Jan 24, 202493.8393.8491.5591.6491.64207,000
Jan 23, 202494.0894.2392.5592.9092.90359,200
Jan 22, 202493.6794.5293.2893.6293.62783,200
Jan 19, 202492.2093.5191.5693.1593.15241,800
Jan 18, 202492.7192.9991.2991.8391.83358,300
Jan 17, 202493.4294.2491.6192.6892.68659,100
Jan 16, 202494.5394.9094.0994.4894.48322,400
Jan 12, 202495.1995.4494.3694.9894.98213,200
Jan 11, 202494.8194.9893.9094.3494.34632,100
Jan 10, 202494.9895.6394.7495.1995.19615,100
Jan 09, 202494.5395.1393.9394.8494.84411,000
Jan 08, 202493.7195.3893.6895.3295.32271,900
Jan 05, 202493.2794.6293.1693.7993.79397,800
Jan 04, 202493.8494.6093.5594.0094.00274,300
Jan 03, 202495.4595.4593.8294.1094.10305,700
Jan 02, 202495.0796.4494.7096.3396.33262,600
Dec 29, 202395.9296.2995.2095.3295.32322,100
Dec 28, 202395.7396.5895.6196.5896.58177,000
Dec 27, 202395.5595.9195.2195.9195.91397,700
Dec 26, 202394.6395.7194.5595.4795.47287,700
Dec 22, 202394.5295.3794.2694.5994.59256,400
Dec 21, 202394.4994.5193.2494.3194.31450,900
Dec 20, 202394.7995.5493.5193.5193.51373,100
Dec 19, 202394.5295.1894.5294.8894.88245,900
Dec 18, 202395.0595.0594.2294.2394.23143,800
Dec 18, 20231.259 Dividend
Dec 15, 202397.2197.2195.1195.9694.70602,300
Dec 14, 202395.9197.7495.9197.3196.03342,300
Dec 13, 202390.8894.6390.7194.2993.051,174,400
Dec 12, 202390.6191.0990.1990.7889.59200,300
Dec 11, 202390.0190.7789.9490.7189.52118,500
Dec 08, 202389.9990.3589.3890.2889.10140,700
Dec 07, 202389.8390.4889.5390.2589.07292,900
Dec 06, 202390.7591.3489.8589.9188.73241,200
Dec 05, 202390.6390.6389.7690.2989.11287,300
Dec 04, 202389.5891.0189.5690.9989.80397,300
Dec 01, 202387.6290.0687.4490.0388.85303,600
Nov 30, 202387.0187.8086.7487.7286.57592,700
Nov 29, 202387.1888.0086.8887.0085.86165,400
Nov 28, 202386.0286.7485.6386.5885.44152,700
Nov 27, 202385.8686.6785.6086.2585.12270,000
Nov 24, 202385.6686.1285.2386.1084.97137,500
Nov 22, 202386.1886.4385.4685.7984.66132,400
Nov 21, 202385.6285.6685.1785.4384.31133,700
Nov 20, 202385.3485.9284.4985.8884.75291,400
Nov 17, 202385.8986.1584.8985.2284.10339,700
Nov 16, 202385.7486.1185.1685.2784.15363,300
Nov 15, 202385.4786.3885.4685.6784.55257,500
Nov 14, 202383.7786.2783.3185.5884.46240,400
Nov 13, 202381.3881.5180.7681.1880.11175,500
Nov 10, 202381.7182.1381.0782.0180.93250,300
Nov 09, 202382.9082.9081.0481.1780.11481,700
Nov 08, 202382.4582.8382.1582.5681.48628,000
Nov 07, 202382.7682.8281.8482.0080.92781,300
Nov 06, 202383.8383.8382.3482.8681.77320,300
Nov 03, 202383.5885.1783.5883.9382.83360,000
Nov 02, 202381.2282.5981.2282.4281.34618,400
Nov 01, 202379.2779.8678.8479.8678.81237,200
Oct 31, 202378.4879.2577.6379.1878.14255,600
Oct 30, 202377.9978.4576.7377.9376.91588,800
Oct 27, 202379.0279.0277.1977.4576.43250,500
Oct 26, 202378.1179.2978.0878.8377.80322,800
Oct 25, 202378.9679.1577.6677.7076.68353,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...