RWO - SPDR® Dow Jones Global Real Estate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201846.2246.2945.9245.9845.98111,400
Apr 19, 201846.7446.7446.1146.2846.28106,900
Apr 18, 201846.9046.9946.8146.8546.85140,500
Apr 17, 201846.5447.0046.3346.8546.85123,100
Apr 16, 201846.3246.5646.2046.3746.37106,200
Apr 13, 201846.1946.3345.9946.3046.3096,400
Apr 12, 201846.4746.4946.0446.1346.13205,200
Apr 11, 201846.2546.6646.2346.3746.37665,900
Apr 10, 201846.4546.5346.3146.3946.39200,600
Apr 09, 201846.4446.5046.2146.2346.23129,400
Apr 06, 201846.3946.7346.1246.2146.21245,100
Apr 05, 201846.6146.7646.2246.4946.49164,600
Apr 04, 201845.9546.6545.8546.6046.60418,100
Apr 03, 201845.7446.2045.6346.0646.06306,200
Apr 02, 201846.2046.3145.4745.7045.70312,800
Mar 29, 201846.2646.4346.1546.2746.27316,400
Mar 28, 201845.4446.2645.4446.1646.16197,100
Mar 27, 201845.3445.7645.0445.2645.26269,900
Mar 26, 201845.1945.4144.9245.3745.37314,500
Mar 23, 201845.5045.5444.7744.8444.84174,000
Mar 22, 201845.7146.0245.4445.4745.47173,200
Mar 21, 201845.9446.0945.6345.8545.85172,800
Mar 20, 201846.1146.3345.8545.9645.96263,000
Mar 19, 201846.3246.4645.8446.1046.10132,300
Mar 16, 201846.1346.3046.0346.2646.2689,300
Mar 16, 20180.24 Dividend
Mar 15, 201846.4146.4746.1646.3546.11184,000
Mar 14, 201846.4346.4846.2146.3746.13165,000
Mar 13, 201846.4946.6146.1146.2345.99182,800
Mar 12, 201846.1946.3545.9946.3146.07372,500
Mar 09, 201846.0846.2645.9046.2646.02243,700
Mar 08, 201846.0746.1145.9246.0645.82377,900
Mar 07, 201845.6445.9745.6445.9645.72128,200
Mar 06, 201845.6445.7545.3745.6545.41274,700
Mar 05, 201845.0445.7345.0345.5745.33453,000
Mar 02, 201845.0445.3344.8545.3145.08422,000
Mar 01, 201845.0845.5844.9045.1144.88243,900
Feb 28, 201845.3145.5845.0645.1044.87196,900
Feb 27, 201846.1546.1845.2045.2044.97373,700
Feb 26, 201846.2846.3545.9946.3046.06199,100
Feb 23, 201845.6846.0345.6146.0345.79348,200
Feb 22, 201845.1445.6345.1045.3745.14257,500
Feb 21, 201845.6745.7644.9845.0044.77543,700
Feb 20, 201845.8546.1345.5945.6445.40168,300
Feb 16, 201845.8546.1945.8146.1045.86491,800
Feb 15, 201845.4745.8045.3845.7945.55172,700
Feb 14, 201845.0345.3644.6945.3645.13241,600
Feb 13, 201845.1045.4844.9145.4145.17264,000
Feb 12, 201845.1845.2744.3645.1744.94425,500
Feb 09, 201844.5245.3243.9645.0144.78191,000
Feb 08, 201845.3945.4144.2244.2544.02220,700
Feb 07, 201845.5746.0245.3145.3245.09495,200
Feb 06, 201844.9345.7844.6645.7145.47381,800
Feb 05, 201846.5946.7945.2645.3845.15466,200
Feb 02, 201847.1547.2546.7546.9046.66290,300
Feb 01, 201848.1848.2947.5347.5647.31223,900
Jan 31, 201847.9748.4147.9148.3748.12285,700
Jan 30, 201848.0048.1047.7047.7247.47218,200
Jan 29, 201848.3648.3648.0148.0447.79191,900
Jan 26, 201848.7248.8248.4748.7048.45443,500
Jan 25, 201848.7848.9648.3848.5648.31262,100
Jan 24, 201848.8748.9448.5748.7148.46345,800
Jan 23, 201848.3548.7548.3548.7548.50153,200
Jan 22, 201847.8748.2747.8548.2347.98210,100
Jan 19, 201847.7647.8947.6347.8747.62268,300
Jan 18, 201847.9147.9547.6347.7147.46268,200
Jan 17, 201847.9748.2047.8148.0747.82236,500
Jan 16, 201847.8048.2147.6647.6647.41322,200
Jan 12, 201847.6747.7447.4847.5947.34291,700
Jan 11, 201847.7747.9247.6047.7147.46375,500
Jan 10, 201848.0548.0547.5747.7947.54399,300
Jan 09, 201848.6348.6348.1848.2548.00607,200
Jan 08, 201848.4848.6448.4348.6148.36243,100
Jan 05, 201848.4048.4948.2648.4548.20153,800
Jan 04, 201848.8948.9548.3048.3548.10176,300
Jan 03, 201848.9549.0248.8248.9748.72274,400
Jan 02, 201849.0049.0048.7248.8148.56603,100
Dec 29, 201748.9749.0948.8348.8848.63264,100
Dec 28, 201748.7448.9248.6648.8948.64140,400
Dec 27, 201748.5348.7048.5148.6748.42173,600
Dec 26, 201748.2548.5148.2048.4948.24147,300
Dec 22, 201747.9348.2147.9348.1647.91161,600
Dec 21, 201748.1348.2447.9247.9447.69197,200
Dec 20, 201748.5048.5548.0548.0947.84163,900
Dec 19, 201749.2249.2548.4448.4948.24169,600
Dec 18, 201749.0649.4149.0649.2548.99140,300
Dec 15, 201748.6448.9048.6448.8648.61425,600
Dec 15, 20170.532 Dividend
Dec 14, 201749.1849.2649.0849.1348.35391,100
Dec 13, 201749.1449.3549.0549.1748.39148,600
Dec 12, 201748.8049.0748.6848.9848.20119,600
Dec 11, 201748.7148.7848.6548.7347.95152,100
Dec 08, 201748.6048.7648.5248.7447.9680,600
Dec 07, 201748.3948.5648.2748.4547.68117,300
Dec 06, 201748.4948.5948.2748.4247.65162,000
Dec 05, 201748.6948.7048.4148.4547.68103,500
Dec 04, 201748.8948.9548.6048.6347.85158,600
Dec 01, 201748.7248.8748.4848.7948.01140,000
Nov 30, 201748.7048.8648.6248.7447.96177,800
Nov 29, 201748.4748.6448.3748.5747.8099,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...