RWR - SPDR Dow Jones REIT ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202077.9678.4276.8977.4077.40148,100
May 28, 202079.4379.4377.9178.7178.71118,200
May 27, 202079.1379.7177.0078.6078.60138,500
May 26, 202076.3077.5776.2377.2477.24145,800
May 22, 202073.5473.7372.9773.7373.73132,400
May 21, 202072.9974.1972.8173.4973.49211,200
May 20, 202073.3773.5672.7173.4273.42143,400
May 19, 202073.3373.6172.3472.5772.57198,800
May 18, 202070.9974.1970.5373.5973.59303,600
May 15, 202068.6268.8867.4568.8168.81261,500
May 14, 202067.4669.2265.7269.2269.22167,400
May 13, 202070.0070.1068.2368.5468.54336,300
May 12, 202074.7674.7670.4670.4670.461,450,300
May 11, 202075.2975.8874.1874.4974.49782,900
May 08, 202075.4476.3475.2576.1676.16124,200
May 07, 202073.4475.4673.4474.2174.21114,800
May 06, 202074.8775.0372.8372.8972.89145,400
May 05, 202075.2575.9974.5474.6674.6692,000
May 04, 202074.0174.6273.1974.6174.61130,000
May 01, 202075.8476.0074.2775.1175.11119,900
Apr 30, 202078.0078.0276.6677.8777.87112,700
Apr 29, 202079.2980.3978.5579.1079.10125,100
Apr 28, 202077.9179.2277.0777.3877.3897,700
Apr 27, 202073.7176.4673.7176.0876.08211,100
Apr 24, 202072.9573.7472.0773.2573.25113,700
Apr 23, 202073.7474.2772.4972.6872.68120,000
Apr 22, 202073.6574.1273.0073.5573.55136,900
Apr 21, 202071.9973.2771.5172.7072.70170,600
Apr 20, 202075.8375.8873.8573.8573.85168,100
Apr 17, 202076.4177.5076.3177.1877.18160,000
Apr 16, 202076.0676.3774.0774.5074.50142,600
Apr 15, 202077.2477.5175.1275.9875.98200,800
Apr 14, 202079.4480.6579.0979.5079.50238,100
Apr 13, 202080.6780.9677.1777.5177.51189,900
Apr 09, 202077.9482.2077.6980.9780.971,007,500
Apr 08, 202073.5876.9072.2076.3876.38205,800
Apr 07, 202073.8575.3071.8872.1172.11187,400
Apr 06, 202068.0771.2868.0770.9270.92217,800
Apr 03, 202065.4066.5863.8865.2465.24241,400
Apr 02, 202066.0768.1664.7866.1066.10234,300
Apr 01, 202069.0369.0765.1467.0167.01598,600
Mar 31, 202072.8072.9569.8072.2072.20572,600
Mar 30, 202072.9773.6970.4073.3173.31226,500
Mar 27, 202069.3974.6969.0772.8772.87220,100
Mar 26, 202068.4072.0867.2971.7871.78314,300
Mar 25, 202064.1570.9763.5667.5867.58301,300
Mar 24, 202062.6464.2761.2464.2764.27219,800
Mar 23, 202061.1761.1957.8559.3059.30338,000
Mar 23, 20200.583 Dividend
Mar 20, 202065.7768.0061.7162.3261.74299,300
Mar 19, 202063.8267.0062.2865.0464.43211,900
Mar 18, 202068.0069.5862.5064.2063.60224,000
Mar 17, 202069.9573.2167.3972.7172.03288,900
Mar 16, 202075.0076.0168.3468.5767.93159,500
Mar 13, 202081.3484.0077.0183.9483.15273,000
Mar 12, 202081.1682.6476.8577.4276.70251,500
Mar 11, 202090.2890.2885.4286.0285.22108,500
Mar 10, 202090.7992.4387.5692.3791.51238,800
Mar 09, 202091.7991.9288.0088.9588.12137,900
Mar 06, 202095.9396.8193.6096.4795.57100,000
Mar 05, 202098.7599.4597.0998.2597.33103,700
Mar 04, 202098.38100.6298.23100.5899.6470,500
Mar 03, 202097.4099.7496.2797.0196.10135,300
Mar 02, 202094.1697.4193.3297.4196.50352,900
Feb 28, 202093.9395.0991.1493.9293.04241,400
Feb 27, 2020100.50100.7596.1796.1795.27206,000
Feb 26, 2020102.98103.70101.54101.54100.59136,700
Feb 25, 2020106.31106.31102.59102.76101.80121,100
Feb 24, 2020106.28107.02105.80106.17105.18103,400
Feb 21, 2020107.30107.88107.20107.64106.63156,600
Feb 20, 2020105.96107.38105.64107.29106.29101,100
Feb 19, 2020107.59107.69105.87105.90104.91180,100
Feb 18, 2020107.55107.83106.86107.65106.64212,100
Feb 14, 2020106.52107.51106.52107.48106.4757,200
Feb 13, 2020105.64106.50105.50106.22105.2341,600
Feb 12, 2020105.50106.14105.13105.64104.6579,800
Feb 11, 2020105.38105.86104.97105.30104.31332,000
Feb 10, 2020104.64105.27104.46105.27104.2962,000
Feb 07, 2020104.32104.46103.80104.02103.0557,500
Feb 06, 2020104.11104.52103.83104.20103.2364,500
Feb 05, 2020103.98104.25103.61103.82102.8540,400
Feb 04, 2020102.88104.17102.77103.70102.7393,200
Feb 03, 2020102.70103.50102.37102.50101.54194,500
Jan 31, 2020103.73103.73102.21102.49101.531,798,000
Jan 30, 2020103.48104.10103.29103.78102.81189,900
Jan 29, 2020104.47104.47103.71103.83102.8682,200
Jan 28, 2020104.09104.62103.89104.16103.1988,700
Jan 27, 2020104.00104.30103.76103.96102.9941,600
Jan 24, 2020105.14105.52104.38104.75103.77225,900
Jan 23, 2020104.22105.08103.67105.00104.0268,200
Jan 22, 2020105.12105.42103.92104.13103.1666,300
Jan 21, 2020104.06105.04104.00104.99104.0188,800
Jan 17, 2020103.77104.36103.77104.09103.12128,100
Jan 16, 2020102.99103.83102.94103.81102.84103,500
Jan 15, 2020102.18102.91102.03102.69101.73375,800
Jan 14, 2020102.15102.15101.27101.90100.95136,100
Jan 13, 2020101.09102.26100.97102.23101.27196,500
Jan 10, 2020100.47101.15100.30101.05100.10582,900
Jan 09, 2020100.70100.70100.26100.4399.49656,500
Jan 08, 2020100.39100.85100.12100.6299.68147,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...