RWX: Historical Prices for SPDR DJ REAL ESTATE

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	33.99	34.09	33.38	33.76	238,100	33.76
18-Dec-09	$ 0.538 Dividend
17-Dec-09	34.60	34.76	34.29	34.37	272,800	33.83
16-Dec-09	35.07	35.22	34.80	34.93	169,400	34.38
15-Dec-09	34.85	35.01	34.80	34.80	145,900	34.26
14-Dec-09	34.88	35.11	34.80	35.11	120,100	34.56
11-Dec-09	35.10	35.10	34.67	34.79	142,000	34.25
10-Dec-09	35.07	35.34	34.91	34.95	94,300	34.40
9-Dec-09	34.85	35.17	34.77	35.17	159,000	34.62
8-Dec-09	35.25	35.25	34.71	34.77	116,400	34.23
7-Dec-09	35.73	35.89	35.60	35.61	143,600	35.05
4-Dec-09	36.11	36.29	35.51	35.78	109,000	35.22
3-Dec-09	36.24	36.32	35.75	35.82	152,600	35.26
2-Dec-09	36.17	36.28	35.98	36.16	87,600	35.59
1-Dec-09	35.72	36.31	35.72	36.11	276,600	35.54
30-Nov-09	34.87	35.30	34.87	35.18	183,600	34.63
27-Nov-09	34.38	35.09	34.38	34.73	136,900	34.19
25-Nov-09	35.89	35.93	35.60	35.82	169,500	35.26
24-Nov-09	35.85	35.85	35.39	35.55	120,900	34.99
23-Nov-09	35.93	36.17	35.81	35.84	165,700	35.28
20-Nov-09	35.33	35.54	35.08	35.50	87,400	34.94
19-Nov-09	35.81	35.99	35.51	35.71	191,100	35.15
18-Nov-09	36.66	36.66	36.26	36.41	162,600	35.84
17-Nov-09	36.60	36.77	36.26	36.68	138,900	36.11
16-Nov-09	36.63	37.29	36.57	36.91	161,000	36.33
13-Nov-09	36.26	36.64	36.11	36.57	156,900	36.00
12-Nov-09	36.45	36.48	35.88	35.89	128,300	35.33
11-Nov-09	36.63	36.88	36.50	36.50	182,400	35.93
10-Nov-09	36.11	36.23	35.81	36.13	303,100	35.56
9-Nov-09	35.99	36.69	35.80	36.69	183,200	36.12
6-Nov-09	35.29	35.51	34.95	35.40	106,200	34.85
5-Nov-09	35.30	35.55	35.00	35.42	278,800	34.87
4-Nov-09	35.22	35.58	34.99	35.18	116,800	34.63
3-Nov-09	34.46	34.85	34.37	34.82	140,700	34.27
2-Nov-09	34.90	35.37	34.52	34.93	161,800	34.38
30-Oct-09	35.24	35.59	34.49	34.49	214,700	33.95
29-Oct-09	34.60	35.48	34.60	35.27	197,900	34.72
28-Oct-09	35.02	35.17	34.11	34.14	398,300	33.61
27-Oct-09	36.02	36.04	35.48	35.60	278,100	35.04
26-Oct-09	36.81	37.08	36.04	36.09	192,800	35.53
23-Oct-09	37.17	37.17	36.52	36.66	132,300	36.09
22-Oct-09	37.06	37.60	36.70	37.60	139,600	37.01
21-Oct-09	37.39	37.70	37.10	37.14	170,800	36.56
20-Oct-09	37.67	37.71	37.13	37.38	203,800	36.79
19-Oct-09	37.01	37.60	37.01	37.34	128,200	36.76
16-Oct-09	36.67	36.85	36.39	36.57	141,100	36.00
15-Oct-09	36.97	37.22	36.67	37.15	326,900	36.57
14-Oct-09	36.73	37.33	36.66	37.33	126,500	36.75
13-Oct-09	36.57	36.57	35.92	36.10	91,100	35.53
12-Oct-09	36.48	36.58	36.19	36.35	149,500	35.78
9-Oct-09	36.29	36.35	35.95	36.21	228,100	35.64
8-Oct-09	36.38	36.63	36.12	36.30	178,300	35.73
7-Oct-09	35.78	36.17	35.68	35.97	194,500	35.41
6-Oct-09	35.58	35.79	35.34	35.45	231,100	34.90
5-Oct-09	34.60	34.95	34.27	34.90	358,700	34.35
2-Oct-09	34.25	34.86	33.86	34.86	259,100	34.31
1-Oct-09	35.44	35.44	34.60	34.63	160,200	34.09
30-Sep-09	35.77	35.88	35.17	35.34	302,600	34.79
29-Sep-09	35.67	35.67	35.27	35.45	106,300	34.90
28-Sep-09	35.29	35.74	35.17	35.67	113,900	35.11
25-Sep-09	35.07	35.23	34.89	35.16	205,400	34.61
24-Sep-09	36.03	36.03	34.90	35.19	170,300	34.64
23-Sep-09	36.54	36.54	35.75	35.84	914,300	35.28
22-Sep-09	36.42	36.48	36.11	36.48	271,800	35.91
21-Sep-09	35.84	35.98	35.54	35.91	152,500	35.35
18-Sep-09	36.51	36.65	36.09	36.45	251,000	35.88
18-Sep-09	$ 0.39 Dividend
17-Sep-09	36.92	36.95	36.45	36.62	178,900	35.66
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions