RWO - SPDR Dow Jones Global Real Estate ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201848.410048.410048.140048.270048.270048,267
Jul 13, 201848.520048.620048.380048.420048.4200129,900
Jul 12, 201848.450048.570048.380048.500048.500076,400
Jul 11, 201848.490048.690048.310048.310048.3100138,000
Jul 10, 201848.640048.820048.600048.660048.6600105,700
Jul 09, 201849.000049.000048.530048.740048.7400181,300
Jul 06, 201848.730048.910048.730048.870048.870075,600
Jul 05, 201848.420048.650048.190048.620048.6200105,000
Jul 03, 201847.950048.440047.900048.120048.1200185,400
Jul 02, 201847.910048.010047.420047.790047.7900146,200
Jun 29, 201848.050048.250047.820048.110048.1100150,300
Jun 28, 201847.600047.980047.550047.900047.9000141,200
Jun 27, 201847.890048.010047.540047.540047.5400367,400
Jun 26, 201847.980048.140047.860047.920047.9200189,700
Jun 25, 201847.890048.070047.630047.880047.8800198,400
Jun 22, 201847.800048.110047.770048.020048.0200223,200
Jun 21, 201847.490047.680047.420047.600047.6000129,000
Jun 20, 201847.310047.590047.210047.540047.5400186,300
Jun 19, 201847.130047.270047.070047.190047.1900205,400
Jun 18, 201847.210047.330047.060047.280047.2800164,100
Jun 15, 201847.450047.560047.110047.330047.330010,759,300
Jun 15, 20180.517 Dividend
Jun 14, 201847.900048.140047.860047.970047.453089,300
Jun 13, 201848.280048.460047.620047.790047.2749196,400
Jun 12, 201848.220048.440048.130048.320047.799270,800
Jun 11, 201848.370048.380048.180048.270047.749885,700
Jun 08, 201848.260048.440048.210048.380047.8586153,400
Jun 07, 201848.360048.390048.150048.260047.7399112,800
Jun 06, 201848.200048.400048.140048.360047.838894,800
Jun 05, 201848.300048.400048.140048.210047.690493,800
Jun 04, 201848.050048.350047.990048.280047.7597135,600
Jun 01, 201847.660047.940047.660047.830047.3145243,400
May 31, 201847.750047.860047.020047.720047.2057143,700
May 30, 201847.560047.980047.400047.860047.3442178,000
May 29, 201847.200047.430046.940047.240046.7309138,900
May 25, 201847.240047.430047.210047.310046.8001107,100
May 24, 201847.360047.390047.050047.230046.7210134,700
May 23, 201846.830047.310046.810047.230046.7210105,700
May 22, 201846.880047.050046.800046.980046.473769,400
May 21, 201846.570046.880046.370046.800046.2956102,100
May 18, 201846.400046.490046.260046.400045.8999125,300
May 17, 201846.580046.650046.360046.390045.890085,700
May 16, 201846.730046.900046.560046.620046.1175139,600
May 15, 201847.210047.210046.730046.790046.285796,900
May 14, 201847.900047.950047.460047.620047.106891,200
May 11, 201847.980048.080047.720047.780047.2650611,500
May 10, 201847.700047.920047.700047.840047.3244127,900
May 09, 201847.220047.580047.200047.580047.0672485,300
May 08, 201847.440047.510047.230047.350046.8397125,400
May 07, 201847.350047.520047.260047.510046.9980117,000
May 04, 201846.910047.370046.900047.250046.740892,200
May 03, 201846.960047.140046.850047.030046.5231282,500
May 02, 201847.000047.260046.700046.920046.4143118,300
May 01, 201846.890047.300046.830047.270046.760587,600
Apr 30, 201847.170047.260046.930047.000046.4935120,900
Apr 27, 201846.440047.200046.440047.050046.5429166,800
Apr 26, 201846.030046.570046.030046.370045.870293,500
Apr 25, 201845.840045.980045.580045.800045.3064166,000
Apr 24, 201845.990046.110045.730045.960045.4647152,700
Apr 23, 201845.910046.040045.690045.870045.375683,700
Apr 20, 201846.220046.290045.920045.980045.4844111,400
Apr 19, 201846.740046.740046.110046.280045.7812106,900
Apr 18, 201846.900046.990046.810046.850046.3451140,500
Apr 17, 201846.540047.000046.330046.850046.3451123,100
Apr 16, 201846.320046.560046.200046.370045.8702106,200
Apr 13, 201846.190046.330045.990046.300045.801096,400
Apr 12, 201846.470046.490046.040046.130045.6328205,200
Apr 11, 201846.250046.660046.230046.370045.8702665,900
Apr 10, 201846.450046.530046.310046.390045.8900200,600
Apr 09, 201846.440046.500046.210046.230045.7318129,400
Apr 06, 201846.390046.730046.120046.210045.7120245,100
Apr 05, 201846.610046.760046.220046.490045.9890164,600
Apr 04, 201845.950046.650045.850046.600046.0978418,100
Apr 03, 201845.740046.200045.630046.060045.5636306,200
Apr 02, 201846.200046.310045.470045.700045.2075312,800
Mar 29, 201846.260046.430046.150046.270045.7713316,400
Mar 28, 201845.440046.260045.440046.160045.6625197,100
Mar 27, 201845.340045.760045.040045.260044.7722269,900
Mar 26, 201845.190045.410044.920045.370044.8810314,500
Mar 23, 201845.500045.540044.770044.840044.3567174,000
Mar 22, 201845.710046.020045.440045.470044.9799173,200
Mar 21, 201845.940046.090045.630045.850045.3558172,800
Mar 20, 201846.110046.330045.850045.960045.4647263,000
Mar 19, 201846.320046.460045.840046.100045.6032132,300
Mar 16, 201846.130046.300046.030046.260045.761489,300
Mar 16, 20180.24 Dividend
Mar 15, 201846.410046.470046.160046.350045.6130184,000
Mar 14, 201846.430046.480046.210046.370045.6327165,000
Mar 13, 201846.490046.610046.110046.230045.4950182,800
Mar 12, 201846.190046.350045.990046.310045.5737372,500
Mar 09, 201846.080046.260045.900046.260045.5245243,700
Mar 08, 201846.070046.110045.920046.060045.3277377,900
Mar 07, 201845.640045.970045.640045.960045.2292128,200
Mar 06, 201845.640045.750045.370045.650044.9242274,700
Mar 05, 201845.040045.730045.030045.570044.8454453,000
Mar 02, 201845.040045.330044.850045.310044.5896422,000
Mar 01, 201845.080045.580044.900045.110044.3928243,900
Feb 28, 201845.310045.580045.060045.100044.3829196,900
Feb 27, 201846.150046.180045.200045.200044.4813373,700
Feb 26, 201846.280046.350045.990046.300045.5638199,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...