RWO - SPDR Dow Jones Global Real Estate ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201950.6950.8450.5250.7950.794,983
Aug 19, 201950.6350.9050.6350.8450.84188,600
Aug 16, 201950.1250.5750.1250.4950.49127,100
Aug 15, 201949.6650.0049.6649.9349.93150,700
Aug 14, 201950.0050.0049.4449.4749.47100,500
Aug 13, 201950.0750.3549.9650.1750.17130,600
Aug 12, 201950.2750.3749.9650.1450.14109,000
Aug 09, 201950.3550.5050.0550.3750.37166,600
Aug 08, 201949.9750.4949.8850.4150.4178,600
Aug 07, 201949.4450.1349.1549.9649.96150,100
Aug 06, 201949.2949.7049.1249.4849.48130,300
Aug 05, 201949.8449.8448.7549.1149.11204,800
Aug 02, 201949.8950.3749.8950.0950.09150,900
Aug 01, 201949.8950.2049.6449.7049.70127,700
Jul 31, 201950.1350.4649.6750.1050.1097,800
Jul 30, 201950.2450.5050.0950.2650.2689,600
Jul 29, 201950.2450.5050.2250.3650.36133,000
Jul 26, 201950.1850.2949.9850.2750.2783,300
Jul 25, 201950.3450.3450.0350.1750.17226,600
Jul 24, 201950.3850.4550.1850.4350.43105,100
Jul 23, 201950.0450.3549.9250.3050.3092,300
Jul 22, 201950.1150.1349.8549.9349.93133,100
Jul 19, 201951.0051.0049.9850.1750.174,888,900
Jul 18, 201950.7251.0250.5050.9350.9389,100
Jul 17, 201950.9050.9950.5350.7750.7766,800
Jul 16, 201950.9050.9750.7150.7850.7871,100
Jul 15, 201951.0051.1550.8850.9550.9571,900
Jul 12, 201951.0251.0350.8251.0251.02104,300
Jul 11, 201951.5051.5050.8450.9550.9576,000
Jul 10, 201951.2651.4851.1851.4451.4477,700
Jul 09, 201950.8851.2150.8851.2051.2099,300
Jul 08, 201950.8951.1150.8051.0051.00143,700
Jul 05, 201951.0051.1050.4850.9950.9957,700
Jul 03, 201950.7351.1550.7351.0651.0673,800
Jul 02, 201949.9750.4649.9750.4150.4166,000
Jul 01, 201950.1550.2149.5349.9549.95192,900
Jun 28, 201949.6850.0249.6749.9049.90287,000
Jun 27, 201949.3349.6549.2649.6449.6476,100
Jun 26, 201950.0550.0549.3049.4149.41103,100
Jun 25, 201950.4450.6850.0050.0450.0491,800
Jun 24, 201950.6050.6050.2350.2650.2656,900
Jun 24, 20190.468 Dividend
Jun 21, 201951.2451.2450.8651.0250.5580,700
Jun 20, 201951.5451.5751.3951.4851.0166,400
Jun 19, 201950.9051.3050.7551.2250.7579,500
Jun 18, 201951.1651.4250.8350.9750.5076,000
Jun 17, 201950.5750.9150.5750.7750.3063,800
Jun 14, 201950.6250.8050.5450.5450.0871,700
Jun 13, 201950.5950.7250.4750.7250.2596,300
Jun 12, 201950.3850.5550.3550.3549.89120,800
Jun 11, 201950.5550.5550.2550.4750.0171,200
Jun 10, 201950.5850.5850.3150.4850.0296,800
Jun 07, 201950.5550.7350.4250.4349.9760,000
Jun 06, 201950.2650.3050.0050.2849.8258,900
Jun 05, 201949.6350.2049.6350.1949.73105,900
Jun 04, 201949.7049.7149.2449.6249.1681,800
Jun 03, 201949.5849.6649.2949.5449.09115,200
May 31, 201949.0849.6048.9849.4849.0376,200
May 30, 201949.2649.4649.1949.3248.8757,700
May 29, 201949.6949.6949.1549.3048.85122,500
May 28, 201950.2750.3349.7249.7249.2658,300
May 24, 201950.2050.4450.2050.2249.76108,000
May 23, 201949.8750.0649.6750.0449.5850,100
May 22, 201950.0250.1249.8849.9749.5190,200
May 21, 201949.9550.1949.9550.1049.6488,300
May 20, 201950.0550.1849.6549.8349.37124,900
May 17, 201950.0150.1749.8750.0849.6259,400
May 16, 201950.0950.4450.0950.2049.74106,000
May 15, 201949.6850.1049.6550.0649.60133,000
May 14, 201949.7049.9349.5949.7049.2498,500
May 13, 201949.4549.6549.3449.6249.16125,100
May 10, 201949.3049.7849.2449.7549.2971,800
May 09, 201949.0849.4048.8849.3148.8684,900
May 08, 201949.3849.6549.1449.1448.6986,900
May 07, 201949.8849.9749.1249.3448.8986,800
May 06, 201949.8050.0649.6950.0149.5579,200
May 03, 201949.9650.2249.8050.2149.75349,400
May 02, 201949.8450.1449.6849.7849.3263,100
May 01, 201949.7850.2649.7349.7949.33154,100
Apr 30, 201949.5049.7649.2549.6449.1886,500
Apr 29, 201949.7849.8449.4549.4949.0496,900
Apr 26, 201949.7049.8549.5449.8449.3862,300
Apr 25, 201949.4949.6349.3749.5949.14191,200
Apr 24, 201949.3749.7249.3749.5449.0996,100
Apr 23, 201948.8549.3148.7449.3048.85154,300
Apr 22, 201949.2049.2048.5248.8448.39651,800
Apr 18, 201948.9649.3448.9649.3148.8686,800
Apr 17, 201949.3049.3048.8349.0148.5690,700
Apr 16, 201950.2250.2249.2349.3548.90136,400
Apr 15, 201950.3150.4349.9850.0449.5874,300
Apr 12, 201950.1750.3549.9550.3549.89112,300
Apr 11, 201950.2150.3049.9650.0649.6064,400
Apr 10, 201949.9350.2549.9250.1949.7359,800
Apr 09, 201949.9850.0049.6249.6949.2383,700
Apr 08, 201950.2450.2449.9450.0249.5684,900
Apr 05, 201950.0550.2149.9650.1849.72104,400
Apr 04, 201950.2550.2749.9950.2149.75476,500
Apr 03, 201950.3750.5250.1650.3449.8864,300
Apr 02, 201950.1050.3849.8150.3149.8595,300
Apr 01, 201950.1250.2349.7550.2049.74106,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...