RWO - SPDR Dow Jones Global Real Estate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201848.3548.7548.3548.7548.75153,193
Jan 22, 201847.8748.2747.8548.2348.23210,100
Jan 19, 201847.7647.8947.6347.8747.87268,300
Jan 18, 201847.9147.9547.6347.7147.71268,200
Jan 17, 201847.9748.2047.8148.0748.07236,500
Jan 16, 201847.8048.2147.6647.6647.66322,200
Jan 12, 201847.6747.7447.4847.5947.59291,700
Jan 11, 201847.7747.9247.6047.7147.71375,500
Jan 10, 201848.0548.0547.5747.7947.79399,300
Jan 09, 201848.6348.6348.1848.2548.25607,200
Jan 08, 201848.4848.6448.4348.6148.61243,100
Jan 05, 201848.4048.4948.2648.4548.45153,800
Jan 04, 201848.8948.9548.3048.3548.35176,300
Jan 03, 201848.9549.0248.8248.9748.97274,400
Jan 02, 201849.0049.0048.7248.8148.81603,100
Dec 29, 201748.9749.0948.8348.8848.88264,100
Dec 28, 201748.7448.9248.6648.8948.89140,400
Dec 27, 201748.5348.7048.5148.6748.67173,600
Dec 26, 201748.2548.5148.2048.4948.49147,300
Dec 22, 201747.9348.2147.9348.1648.16161,600
Dec 21, 201748.1348.2447.9247.9447.94197,200
Dec 20, 201748.5048.5548.0548.0948.09163,900
Dec 19, 201749.2249.2548.4448.4948.49169,600
Dec 18, 201749.0649.4149.0649.2549.25140,300
Dec 15, 201748.6448.9048.6448.8648.86425,600
Dec 15, 20170.532 Dividend
Dec 14, 201749.1849.2649.0849.1348.60391,100
Dec 13, 201749.1449.3549.0549.1748.64148,600
Dec 12, 201748.8049.0748.6848.9848.45119,600
Dec 11, 201748.7148.7848.6548.7348.20152,100
Dec 08, 201748.6048.7648.5248.7448.2180,600
Dec 07, 201748.3948.5648.2748.4547.93117,300
Dec 06, 201748.4948.5948.2748.4247.90162,000
Dec 05, 201748.6948.7048.4148.4547.93103,500
Dec 04, 201748.8948.9548.6048.6348.10158,600
Dec 01, 201748.7248.8748.4848.7948.26140,000
Nov 30, 201748.7048.8648.6248.7448.21177,800
Nov 29, 201748.4748.6448.3748.5748.0499,800
Nov 28, 201748.7248.7348.3648.6048.07147,600
Nov 27, 201748.8748.9648.6448.6648.13271,800
Nov 24, 201748.8248.9148.8048.8348.3055,500
Nov 22, 201748.7248.8048.5848.6548.12240,300
Nov 21, 201748.5548.7348.5548.7348.20162,800
Nov 20, 201748.5648.5648.3648.4047.88124,600
Nov 17, 201748.5648.6248.4248.4547.93125,200
Nov 16, 201748.3048.6348.2248.5948.06142,400
Nov 15, 201748.4048.4048.1248.1647.64113,700
Nov 14, 201748.5348.5648.3748.5047.97768,300
Nov 13, 201748.3848.5748.3448.5548.02169,700
Nov 10, 201748.3448.6048.3448.5047.97167,900
Nov 09, 201748.1748.6248.1348.4847.96421,500
Nov 08, 201748.1648.3948.1148.3547.83162,600
Nov 07, 201747.8148.1547.8148.0447.52219,700
Nov 06, 201747.5847.8647.5647.7847.26144,600
Nov 03, 201747.5847.7247.4947.6447.12105,200
Nov 02, 201747.4747.8247.4747.6747.15256,000
Nov 01, 201747.3547.5447.3347.4146.90173,800
Oct 31, 201747.2647.3647.0247.3346.82107,700
Oct 30, 201747.1347.3047.1347.2346.72151,600
Oct 27, 201747.1347.3146.8747.2446.73152,900
Oct 26, 201747.4647.4647.0047.1246.61161,500
Oct 25, 201747.3647.4747.1147.2846.77210,800
Oct 24, 201747.7047.7647.4247.5647.05104,700
Oct 23, 201747.8947.9447.6847.6947.17153,300
Oct 20, 201748.1348.1847.8347.9747.45125,400
Oct 19, 201748.2848.3048.0848.2047.68142,200
Oct 18, 201748.3648.4648.2648.4047.88120,500
Oct 17, 201748.2248.3948.1848.3947.87246,100
Oct 16, 201748.5248.5448.3148.3447.82544,900
Oct 13, 201748.6248.6248.3848.5548.02230,600
Oct 12, 201748.1848.3848.1048.3847.86156,400
Oct 11, 201748.0048.2347.9148.1947.67116,100
Oct 10, 201747.8448.1247.8447.9847.46512,500
Oct 09, 201747.7647.8347.6847.7547.23121,500
Oct 06, 201747.6047.6747.3147.6747.15168,400
Oct 05, 201747.6747.9447.6747.8047.28104,100
Oct 04, 201747.5047.7247.4247.7247.20136,100
Oct 03, 201747.6247.6647.5247.5747.05365,500
Oct 02, 201747.7447.7447.5347.6047.08848,000
Sep 29, 201747.5747.7747.5047.7647.241,839,300
Sep 28, 201747.1547.5647.1547.5647.05160,400
Sep 27, 201747.4947.5047.1847.2846.77157,900
Sep 26, 201747.6747.7747.5847.7147.19163,400
Sep 25, 201747.4747.7647.4647.6647.14146,100
Sep 22, 201747.7347.8547.5047.5447.03120,000
Sep 21, 201747.7747.9047.6347.6547.1381,700
Sep 20, 201748.0648.0747.6647.8747.3586,100
Sep 19, 201748.2448.2447.8947.9647.44114,500
Sep 18, 201748.4548.4948.1148.2447.72119,500
Sep 15, 201748.3448.4748.1848.4747.95141,800
Sep 15, 20170.389 Dividend
Sep 14, 201748.3648.7448.3048.7447.83290,000
Sep 13, 201748.5448.5548.2748.4047.49255,800
Sep 12, 201748.9148.9848.4748.5947.6894,200
Sep 11, 201748.8149.1148.8148.9948.07180,400
Sep 08, 201748.7848.9448.7148.7947.88134,900
Sep 07, 201748.5548.8048.5448.7947.88117,200
Sep 06, 201748.2948.5548.2948.3647.45162,500
Sep 05, 201748.3348.4747.9748.2047.30293,800
Sep 01, 201748.2848.4748.2548.3547.44112,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...