RWO - SPDR Dow Jones Global Real Estate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201950.9050.9950.5450.7750.7760,585
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
Mar 29, 201950.2950.2949.9650.0349.57192,700
Mar 28, 201950.0050.2949.8750.2649.80113,600
Mar 27, 201950.1650.2549.7349.9449.48134,100
Mar 26, 201949.9050.0749.8850.0449.5898,800
Mar 25, 201949.6349.7949.4049.6949.2389,900
Mar 22, 201949.7450.0049.5049.5349.08145,500
Mar 21, 201949.2849.9549.2049.9349.4772,300
Mar 20, 201949.1649.6348.9849.4248.9784,400
Mar 19, 201949.4649.4649.0949.2748.82104,800
Mar 18, 201949.5149.6449.1549.3248.8770,100
Mar 18, 20190.237 Dividend
Mar 15, 201949.8849.8849.6349.7349.04108,900
Mar 14, 201949.6749.8149.6349.7349.0478,900
Mar 13, 201949.5049.7749.5049.7349.04118,400
Mar 12, 201949.3249.5449.3249.4948.80184,300
Mar 11, 201948.8849.2648.8649.2648.58142,200
Mar 08, 201948.6648.8848.6248.7848.10156,300
Mar 07, 201948.9249.0348.5548.6948.01113,300
Mar 06, 201949.0349.0848.7948.8148.13131,300
Mar 05, 201948.8449.1248.8149.0248.34129,200
Mar 04, 201948.8148.9548.4248.7548.07155,400
Mar 01, 201949.0049.2148.4348.7948.11148,100
Feb 28, 201948.8649.2648.7648.8948.21177,800
Feb 27, 201948.9949.0348.6348.9148.23113,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...