Advertisement
U.S. markets open in 6 hours 57 minutes

SPDR Dow Jones Global Real Estate ETF (RWO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
41.78+0.02 (+0.06%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202441.8541.9341.7241.7841.7852,500
Mar 18, 20240.254 Dividend
Mar 15, 202441.9742.1741.7942.0141.76102,100
Mar 14, 202442.5542.5541.7342.0241.7754,000
Mar 13, 202442.6842.8242.5042.5242.2652,600
Mar 12, 202442.8042.8442.4542.7042.44130,500
Mar 11, 202442.9543.1242.6842.8142.5552,100
Mar 08, 202442.7243.1342.7243.0042.7490,600
Mar 07, 202442.6042.7542.3542.5242.26138,900
Mar 06, 202442.5242.5442.2942.4042.14174,700
Mar 05, 202442.4342.6141.9942.1041.8556,800
Mar 04, 202442.2442.5941.8942.5542.29106,900
Mar 01, 202441.8942.4041.4942.2942.03115,400
Feb 29, 202441.9842.0941.7641.8941.6462,100
Feb 28, 202441.3441.9541.2841.7141.4687,500
Feb 27, 202441.6741.8741.5141.5241.2749,900
Feb 26, 202441.9042.0141.5141.5741.3252,600
Feb 23, 202442.1042.1141.9341.9541.7047,100
Feb 22, 202442.1642.2541.9742.0541.8068,900
Feb 21, 202441.7942.0741.6942.0441.79166,600
Feb 20, 202441.7341.9541.6441.7541.5093,600
Feb 16, 202441.8142.1141.6041.8941.6457,500
Feb 15, 202441.4942.1941.4942.1841.9256,100
Feb 14, 202441.2141.5040.9841.2440.99186,200
Feb 13, 202440.9841.1940.5740.9840.7392,500
Feb 12, 202441.8942.0641.7941.8641.6173,500
Feb 09, 202441.8641.9141.5041.8741.62112,300
Feb 08, 202441.5341.9641.5341.9041.6569,200
Feb 07, 202441.7541.8341.5041.6241.37208,900
Feb 06, 202441.2441.7541.2441.7241.4786,400
Feb 05, 202441.5541.5541.1141.2140.96131,700
Feb 02, 202442.0142.1041.4141.8841.6380,000
Feb 01, 202441.7842.4041.5342.3642.10403,100
Jan 31, 202442.3042.5541.7141.8441.59210,500
Jan 30, 202442.3542.4042.0242.1741.9268,000
Jan 29, 202441.9942.5241.9942.4742.21378,600
Jan 26, 202442.2642.3942.0742.1241.8758,200
Jan 25, 202442.1742.2941.9942.1241.8754,700
Jan 24, 202442.6642.6741.8141.8541.60198,800
Jan 23, 202442.5042.6642.0342.2241.9657,000
Jan 22, 202442.5242.8342.4142.4942.2377,500
Jan 19, 202441.8242.4041.7242.2842.0266,500
Jan 18, 202442.0742.1541.5241.7741.52121,100
Jan 17, 202442.3542.6341.7042.0441.79118,200
Jan 16, 202443.0343.1542.8042.9142.6554,100
Jan 12, 202443.4143.5743.2143.4043.14130,700
Jan 11, 202443.3643.3642.9043.1542.89102,000
Jan 10, 202443.2143.5343.2143.3543.0990,700
Jan 09, 202443.2143.3743.1343.1942.9354,100
Jan 08, 202442.8543.5542.8043.4943.23205,600
Jan 05, 202442.8043.2642.6242.9142.6551,100
Jan 04, 202442.8943.1142.7642.8842.6269,900
Jan 03, 202443.5443.5442.9043.0042.7478,300
Jan 02, 202443.4044.0043.3843.8343.56298,300
Dec 29, 202343.9944.0843.7143.7143.45267,500
Dec 28, 202343.8544.1543.8544.1043.8359,800
Dec 27, 202343.6443.9243.5843.8443.5785,200
Dec 26, 202343.3343.7143.2643.6643.4086,600
Dec 22, 202343.3643.6943.2643.3643.10101,800
Dec 21, 202343.2443.2842.8243.2342.97132,100
Dec 20, 202343.3243.6142.7942.7942.53103,600
Dec 19, 202343.2443.4343.1643.3043.04120,700
Dec 18, 202343.3543.3543.0143.0642.80146,600
Dec 18, 20230.479 Dividend
Dec 15, 202344.2944.2943.4843.7142.9786,300
Dec 14, 202343.8144.5243.7744.3643.61100,000
Dec 13, 202341.7943.0741.5843.0342.30176,900
Dec 12, 202341.5141.6741.3241.5540.85195,100
Dec 11, 202341.3541.6241.2341.5340.83104,100
Dec 08, 202341.3241.5341.1141.4140.71181,500
Dec 07, 202341.2841.5841.1841.4240.72149,500
Dec 06, 202341.5841.7741.2041.3540.65112,300
Dec 05, 202341.3641.4841.0541.2640.56133,800
Dec 04, 202341.0441.5341.0241.5140.8195,200
Dec 01, 202340.2241.2640.2141.2140.51413,100
Nov 30, 202340.1140.3639.9740.3639.68114,400
Nov 29, 202340.2540.4840.0740.0939.41215,700
Nov 28, 202339.7239.9939.5239.9539.27234,900
Nov 27, 202339.6940.0039.5639.7839.11111,000
Nov 24, 202339.5539.7539.4039.7539.0843,900
Nov 22, 202339.7039.7939.4339.5838.91116,800
Nov 21, 202339.6039.6139.3839.4538.78122,900
Nov 20, 202339.3939.7439.2039.7139.04109,900
Nov 17, 202339.6239.6239.3239.4338.76102,800
Nov 16, 202339.5139.5239.2839.3238.65113,000
Nov 15, 202339.5139.8539.4639.5138.84208,100
Nov 14, 202338.5739.6737.1839.4838.81211,600
Nov 13, 202337.5937.6437.3537.5536.91270,800
Nov 10, 202337.6737.9337.4637.8637.22121,200
Nov 09, 202338.2238.2337.4837.5736.93112,400
Nov 08, 202337.9338.1537.8838.0637.42104,400
Nov 07, 202338.1738.2637.8237.9537.31139,800
Nov 06, 202338.7238.7238.0838.1937.54145,900
Nov 03, 202338.6139.2338.6138.8138.1561,800
Nov 02, 202337.3938.1337.3938.0237.38129,400
Nov 01, 202336.5336.8436.3436.7936.17223,200
Oct 31, 202336.1336.5435.9436.5335.91146,400
Oct 30, 202335.9236.2635.6036.0035.39205,600
Oct 27, 202336.3836.3835.6535.7435.1384,900
Oct 26, 202335.8736.3435.8736.1835.5796,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...