GBRE.SW - SPDR Dow Jones Global Real Estate UCITS ETF

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201938.8338.8338.7938.7938.79115
Sep 19, 201938.6038.6038.6038.6038.60-
Sep 18, 201938.5138.5138.5138.5138.51-
Sep 17, 201938.3038.3038.3038.3038.30-
Sep 16, 201938.1238.3038.1238.3038.30475
Sep 13, 201938.2138.4738.2138.4738.479,187
Sep 12, 201938.1538.1538.1538.1538.15-
Sep 11, 201938.0938.0938.0938.0938.09-
Sep 10, 201938.0938.0938.0938.0938.0935
Sep 09, 201938.1438.1438.1438.1438.14-
Sep 06, 201938.0838.0838.0838.0838.08-
Sep 05, 201938.0838.0838.0838.0838.08-
Sep 04, 201938.0838.0838.0838.0838.081
Sep 03, 201937.7937.7937.7937.7937.79-
Sep 02, 201937.7937.7937.7937.7937.79-
Aug 30, 201937.5337.5337.5337.5337.53-
Aug 29, 201937.5337.5337.5337.5337.5365
Aug 28, 201937.3637.3637.3637.3637.36-
Aug 27, 201937.2937.2937.2937.2937.29-
Aug 26, 201937.5837.5837.5837.5837.58-
Aug 23, 201937.5837.5837.5837.5837.5831
Aug 22, 2019------
Aug 21, 201937.3537.3537.3537.3537.35-
Aug 20, 201937.3537.3537.3537.3537.35-
Aug 19, 201937.1237.1237.1237.1237.12-
Aug 16, 201936.6236.6236.6236.6236.62-
Aug 15, 201936.3536.6236.3536.6236.6278
Aug 14, 201936.6736.6736.6736.6736.67-
Aug 13, 201936.6736.6736.6736.6736.67-
Aug 12, 201936.6736.6736.6736.6736.6777
Aug 09, 201936.9836.9836.8036.8036.80129
Aug 08, 201936.1736.1736.1736.1736.17-
Aug 07, 201936.1736.1736.1736.1736.17-
Aug 06, 201936.1736.1736.1736.1736.17-
Aug 05, 201936.5836.6035.9436.1736.1712,724
Aug 02, 201937.5337.5337.5337.5337.53-
Jul 31, 201937.5337.5337.5337.5337.53-
Jul 30, 201937.5337.5337.5337.5337.53-
Jul 29, 201937.4437.4437.4437.4437.44-
Jul 26, 201937.4437.4437.4437.4437.44139
Jul 25, 201937.3337.3337.3337.3337.33-
Jul 24, 201937.5637.5637.3337.3337.336,216
Jul 23, 201937.2137.2137.2137.2137.21-
Jul 22, 201937.2137.2137.2137.2137.219
Jul 19, 201937.5037.5037.5037.5037.5050
Jul 18, 201937.7837.7837.7837.7837.78-
Jul 17, 201937.8037.8037.8037.8037.80-
Jul 16, 201937.8037.8037.8037.8037.80-
Jul 15, 201937.8037.8037.8037.8037.80-
Jul 12, 201938.0638.0638.0638.0638.06-
Jul 11, 201938.0638.0638.0638.0638.06-
Jul 10, 201938.0638.0638.0638.0638.06343
Jul 09, 201938.0438.0438.0438.0438.04-
Jul 08, 201938.0438.0438.0438.0438.049
Jul 05, 201937.8737.8737.8737.8737.87-
Jul 04, 201937.8737.8737.8737.8737.8710,200
Jul 03, 201937.7937.7937.7937.7937.795
Jul 02, 201937.1537.3837.1537.3837.383,334
Jul 01, 201936.7436.7436.7436.7436.74-
Jun 28, 201936.4936.4936.4936.4936.49-
Jun 27, 201936.5136.5136.5136.5136.51-
Jun 26, 201937.0637.0637.0637.0637.06-
Jun 25, 201937.0637.0637.0637.0637.06-
Jun 24, 201937.3937.3936.9636.9636.964,580
Jun 21, 201938.1538.1538.1538.1538.15-
Jun 20, 201938.2038.2038.2038.2038.20-
Jun 19, 201938.4038.4038.4038.4038.40-
Jun 18, 201938.1038.1038.1038.1038.10-
Jun 17, 201937.9237.9237.9237.9237.92-
Jun 14, 201937.7537.7537.7537.7537.75-
Jun 13, 201937.7537.7537.7537.7537.75-
Jun 12, 201937.7537.7537.7537.7537.75-
Jun 11, 201937.7537.7537.7537.7537.75170
Jun 07, 201937.4437.4437.4437.4437.44-
Jun 06, 201937.0437.0437.0437.0437.04-
Jun 05, 201937.0137.0137.0137.0137.01-
Jun 04, 201937.3137.3137.3137.3137.31-
Jun 03, 201937.4437.4437.4437.4437.44-
May 31, 201937.6037.6037.6037.6037.60-
May 29, 201938.1038.1038.1038.1038.10-
May 28, 201938.1738.1738.1738.1738.17-
May 27, 201938.1738.1738.1738.1738.171
May 24, 201937.7837.7837.7837.7837.78-
May 23, 201938.0538.0538.0538.0538.05-
May 22, 201938.0538.0538.0538.0538.05-
May 21, 201938.0238.0238.0238.0238.02-
May 20, 201938.2138.2138.2138.2138.21-
May 17, 201938.2138.2138.2138.2138.21-
May 16, 201937.6137.6137.6137.6137.61-
May 15, 201937.6137.6137.6137.6137.6125
May 14, 201937.6037.6037.6037.6037.6040
May 13, 201937.6137.6137.6137.6137.61-
May 10, 201937.8437.8437.8437.8437.84-
May 09, 201937.8437.8437.8437.8437.8413
May 08, 201938.2938.2938.2938.2938.29-
May 07, 201938.2938.2938.2938.2938.29-
May 06, 201938.2938.2938.2938.2938.29-
May 03, 201938.2938.2938.2938.2938.29-
May 02, 201938.1538.1538.1538.1538.15-
Apr 30, 201938.1538.1538.1538.1538.15-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...