RWO - SPDR Dow Jones Global Real Estate ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201845.950045.960045.750045.750045.750043,623
Oct 16, 201845.440046.030045.300045.980045.9800473,800
Oct 15, 201844.960045.410044.960045.120045.1200190,400
Oct 12, 201845.150045.370044.740045.010045.0100115,000
Oct 11, 201846.000046.040044.930045.080045.0800391,500
Oct 10, 201846.590046.680045.960045.960045.9600109,000
Oct 09, 201846.470046.770046.470046.710046.7100108,400
Oct 08, 201845.940046.560045.940046.440046.4400109,700
Oct 05, 201846.050046.110045.940045.940045.9400293,400
Oct 04, 201846.330046.330045.830046.000046.000099,200
Oct 03, 201846.990047.110046.430046.580046.5800138,900
Oct 02, 201847.150047.160046.960047.020047.0200152,400
Oct 01, 201847.640047.640047.280047.310047.3100132,100
Sep 28, 201847.160047.620047.100047.570047.5700291,300
Sep 27, 201847.210047.480047.200047.200047.200069,400
Sep 26, 201847.560047.640047.190047.230047.2300102,900
Sep 25, 201847.440047.610047.380047.410047.4100113,400
Sep 24, 201848.060048.060047.250047.340047.3400227,100
Sep 24, 20180.487 Dividend
Sep 21, 201848.490048.700048.360048.580048.0930165,900
Sep 20, 201848.440048.660048.240048.660048.172282,100
Sep 19, 201848.650048.650048.220048.310047.825793,600
Sep 18, 201848.890048.890048.660048.670048.182196,400
Sep 17, 201848.590048.800048.570048.750048.261368,800
Sep 14, 201848.790048.860048.240048.530048.0435121,400
Sep 13, 201848.860048.940048.670048.840048.350461,900
Sep 12, 201848.590048.730048.490048.620048.1326129,600
Sep 11, 201848.310048.600048.300048.540048.053485,200
Sep 10, 201848.470048.600048.420048.420047.934678,000
Sep 07, 201848.570048.570048.200048.340047.855471,800
Sep 06, 201848.740048.900048.690048.790048.300983,700
Sep 05, 201848.450048.780048.300048.740048.251471,700
Sep 04, 201848.840048.850048.430048.500048.013868,200
Aug 31, 201849.020049.310048.920049.090048.597969,500
Aug 30, 201849.190049.190048.920049.050048.558366,900
Aug 29, 201849.370049.490049.260049.360048.8652181,400
Aug 28, 201849.020049.360048.960049.360048.865291,300
Aug 27, 201848.990048.990048.750048.940048.4494109,100
Aug 24, 201848.660048.870048.580048.870048.380165,500
Aug 23, 201848.710048.760048.540048.570048.0831103,200
Aug 22, 201848.910048.910048.640048.730048.241584,100
Aug 21, 201849.090049.090048.800048.890048.3999120,200
Aug 20, 201849.070049.230049.000049.060048.568278,900
Aug 17, 201848.450048.940048.450048.880048.390065,000
Aug 16, 201848.320048.540048.260048.510048.0237113,000
Aug 15, 201847.880048.230047.740048.180047.6970167,300
Aug 14, 201847.790048.060047.770047.940047.4594199,500
Aug 13, 201847.950047.970047.710047.880047.4000129,100
Aug 10, 201848.220048.220047.880047.880047.400075,200
Aug 09, 201848.630048.630048.420048.490048.0039488,800
Aug 08, 201848.750048.750048.490048.630048.1425136,400
Aug 07, 201848.710048.800048.590048.650048.1623197,200
Aug 06, 201848.710048.800048.630048.700048.2118177,200
Aug 03, 201848.420048.850048.370048.830048.3405216,000
Aug 02, 201848.420048.600048.310048.420047.934667,800
Aug 01, 201848.370048.620048.110048.620048.1326299,400
Jul 31, 201848.120048.690048.120048.500048.0138105,900
Jul 30, 201847.890048.020047.690047.960047.4792192,100
Jul 27, 201848.290048.290047.760047.860047.3802111,900
Jul 26, 201848.150048.340048.060048.140047.6574102,900
Jul 25, 201848.000048.300047.970048.250047.7663361,100
Jul 24, 201848.130048.130047.800047.880047.4000113,600
Jul 23, 201848.010048.030047.740047.930047.449584,900
Jul 20, 201848.160048.260047.970048.040047.5584111,100
Jul 19, 201847.730048.310047.670048.110047.6277195,900
Jul 18, 201848.000048.020047.750047.920047.4396143,700
Jul 17, 201848.250048.300047.980047.990047.508970,200
Jul 16, 201848.410048.410048.130048.250047.766397,500
Jul 13, 201848.520048.620048.380048.420047.9346129,900
Jul 12, 201848.450048.570048.380048.500048.013876,400
Jul 11, 201848.490048.690048.310048.310047.8257138,000
Jul 10, 201848.640048.820048.600048.660048.1722105,700
Jul 09, 201849.000049.000048.530048.740048.2514181,300
Jul 06, 201848.730048.910048.730048.870048.380175,600
Jul 05, 201848.420048.650048.190048.620048.1326105,000
Jul 03, 201847.950048.440047.900048.120047.6376185,400
Jul 02, 201847.910048.010047.420047.790047.3109146,200
Jun 29, 201848.050048.250047.820048.110047.6277150,300
Jun 28, 201847.600047.980047.550047.900047.4198141,200
Jun 27, 201847.890048.010047.540047.540047.0634367,400
Jun 26, 201847.980048.140047.860047.920047.4396189,700
Jun 25, 201847.890048.070047.630047.880047.4000198,400
Jun 22, 201847.800048.110047.770048.020047.5386223,200
Jun 21, 201847.490047.680047.420047.600047.1228129,000
Jun 20, 201847.310047.590047.210047.540047.0634186,300
Jun 19, 201847.130047.270047.070047.190046.7169205,400
Jun 18, 201847.210047.330047.060047.280046.8060164,100
Jun 15, 201847.450047.560047.110047.330046.855510,759,300
Jun 15, 20180.517 Dividend
Jun 14, 201847.900048.140047.860047.970046.977389,300
Jun 13, 201848.280048.460047.620047.790046.8010196,400
Jun 12, 201848.220048.440048.130048.320047.320170,800
Jun 11, 201848.370048.380048.180048.270047.271185,700
Jun 08, 201848.260048.440048.210048.380047.3788153,400
Jun 07, 201848.360048.390048.150048.260047.2613112,800
Jun 06, 201848.200048.400048.140048.360047.359294,800
Jun 05, 201848.300048.400048.140048.210047.212393,800
Jun 04, 201848.050048.350047.990048.280047.2809135,600
Jun 01, 201847.660047.940047.660047.830046.8402243,400
May 31, 201847.750047.860047.020047.720046.7325143,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...