RWO - SPDR Dow Jones Global Real Estate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201946.8646.9146.7046.8746.87232,100
Jan 17, 201946.3846.7046.3846.6846.68200,400
Jan 16, 201946.2846.6446.2646.5046.50188,900
Jan 15, 201946.0746.3545.9946.2346.23252,300
Jan 14, 201945.9346.1945.7245.9945.99267,300
Jan 11, 201946.0046.1245.9146.0846.08122,300
Jan 10, 201945.4746.0445.4346.0046.0084,100
Jan 09, 201945.5245.6245.3145.5445.54106,300
Jan 08, 201945.0045.5444.8745.4345.43115,600
Jan 07, 201944.4544.9344.4244.6944.69337,200
Jan 04, 201943.8844.6243.8844.3544.35217,500
Jan 03, 201943.5244.1743.3243.7343.73191,900
Jan 02, 201944.0044.0043.3543.5343.53474,900
Dec 31, 201844.3244.6043.7744.2644.26510,500
Dec 28, 201844.3344.5943.9244.1944.19819,400
Dec 27, 201843.6144.0443.0544.0444.04630,800
Dec 26, 201843.0944.2242.8844.1044.10540,100
Dec 24, 201843.9844.1542.8342.8642.86251,100
Dec 24, 20180.483 Dividend
Dec 21, 201845.0945.6944.5044.5444.06371,200
Dec 20, 201845.5845.9145.0345.2644.77461,100
Dec 19, 201846.0846.4745.3745.5545.06366,100
Dec 18, 201845.9446.2245.7845.9345.43203,500
Dec 17, 201846.8447.0445.5545.6845.18328,100
Dec 14, 201846.7947.0146.7246.8946.38141,900
Dec 13, 201846.8147.2446.8146.9946.48204,500
Dec 12, 201847.6247.7646.8246.8246.31438,700
Dec 11, 201847.5247.7347.2847.3046.79317,400
Dec 10, 201847.5847.5846.8547.3246.81261,000
Dec 07, 201848.1548.1847.5447.6847.16220,300
Dec 06, 201847.1148.1746.6748.1547.63283,100
Dec 04, 201847.9247.9847.0747.1646.65164,800
Dec 03, 201847.7747.8747.5247.8047.28219,500
Nov 30, 201847.2747.5947.2047.5847.06178,700
Nov 29, 201847.4647.6547.2247.4246.91229,100
Nov 28, 201847.1947.7347.0947.7347.21189,400
Nov 27, 201847.0047.2346.8847.2046.69137,800
Nov 26, 201847.1247.3046.9347.0346.52115,100
Nov 23, 201846.8647.0646.7146.8746.3643,400
Nov 21, 201846.9247.2546.8046.9446.43180,600
Nov 20, 201846.8946.9846.6346.7146.20786,600
Nov 19, 201847.1447.3746.8847.1646.65263,900
Nov 16, 201846.7447.2146.7447.1646.6578,900
Nov 15, 201846.9546.9546.4646.7346.22209,100
Nov 14, 201847.3647.3646.9347.1546.64191,000
Nov 13, 201847.0647.2446.8647.1746.66149,100
Nov 12, 201847.0747.3046.8746.9046.39117,600
Nov 09, 201847.0147.1746.8547.1046.59239,900
Nov 08, 201847.0747.1846.8447.0546.54264,200
Nov 07, 201846.9147.2846.7547.2746.76195,100
Nov 06, 201846.3746.5446.3346.4945.99157,200
Nov 05, 201845.8046.3545.8046.2845.78101,100
Nov 02, 201846.3146.3145.4745.7645.26149,900
Nov 01, 201846.1046.3246.0246.2245.72143,300
Oct 31, 201846.3346.3545.8445.9445.44110,100
Oct 30, 201845.9846.5745.9846.3645.86205,300
Oct 29, 201846.0146.3045.7946.1045.60117,700
Oct 26, 201846.0846.1545.3545.6745.17113,200
Oct 25, 201845.7946.4045.7546.2645.76105,500
Oct 24, 201845.6845.9745.5345.5645.0771,300
Oct 23, 201845.3245.8245.1245.6945.19110,400
Oct 22, 201846.0946.2545.5945.6045.11103,600
Oct 19, 201845.9146.1745.9146.1045.60136,700
Oct 18, 201845.9546.1745.6945.8045.30121,900
Oct 17, 201845.9546.0645.7045.9245.42244,000
Oct 16, 201845.4446.0345.3045.9845.48473,800
Oct 15, 201844.9645.4144.9645.1244.63190,400
Oct 12, 201845.1545.3744.7445.0144.52115,000
Oct 11, 201846.0046.0444.9345.0844.59391,500
Oct 10, 201846.5946.6845.9645.9645.46109,000
Oct 09, 201846.4746.7746.4746.7146.20108,400
Oct 08, 201845.9446.5645.9446.4445.94109,700
Oct 05, 201846.0546.1145.9445.9445.44293,400
Oct 04, 201846.3346.3345.8346.0045.5099,200
Oct 03, 201846.9947.1146.4346.5846.07138,900
Oct 02, 201847.1547.1646.9647.0246.51152,400
Oct 01, 201847.6447.6447.2847.3146.80132,100
Sep 28, 201847.1647.6247.1047.5747.05291,300
Sep 27, 201847.2147.4847.2047.2046.6969,400
Sep 26, 201847.5647.6447.1947.2346.72102,900
Sep 25, 201847.4447.6147.3847.4146.90113,400
Sep 24, 201848.0648.0647.2547.3446.83227,100
Sep 24, 20180.487 Dividend
Sep 21, 201848.4948.7048.3648.5847.57165,900
Sep 20, 201848.4448.6648.2448.6647.6582,100
Sep 19, 201848.6548.6548.2248.3147.3193,600
Sep 18, 201848.8948.8948.6648.6747.6696,400
Sep 17, 201848.5948.8048.5748.7547.7468,800
Sep 14, 201848.7948.8648.2448.5347.52121,400
Sep 13, 201848.8648.9448.6748.8447.8361,900
Sep 12, 201848.5948.7348.4948.6247.61129,600
Sep 11, 201848.3148.6048.3048.5447.5385,200
Sep 10, 201848.4748.6048.4248.4247.4178,000
Sep 07, 201848.5748.5748.2048.3447.3471,800
Sep 06, 201848.7448.9048.6948.7947.7883,700
Sep 05, 201848.4548.7848.3048.7447.7371,700
Sep 04, 201848.8448.8548.4348.5047.4968,200
Aug 31, 201849.0249.3148.9249.0948.0769,500
Aug 30, 201849.1949.1948.9249.0548.0366,900
Aug 29, 201849.3749.4949.2649.3648.34181,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...