Advertisement
Advertisement
U.S. markets open in 6 hours 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Dow Jones REIT ETF (RWR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
99.43+2.30 (+2.37%)
At close: 04:00PM EST
100.79 +1.36 (+1.37%)
After hours: 05:16PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202397.93100.2797.9399.4399.43111,600
Feb 01, 202396.4497.7295.0697.1397.13515,000
Jan 31, 202394.7896.8494.6696.6496.64122,200
Jan 30, 202395.2996.1794.6894.7594.75116,800
Jan 27, 202394.3996.3994.3995.9795.97297,900
Jan 26, 202394.2194.6393.7994.6194.61102,300
Jan 25, 202393.1993.8792.9493.6793.67264,000
Jan 24, 202393.4494.1692.6193.9393.93121,300
Jan 23, 202392.7293.8692.1593.4793.47129,600
Jan 20, 202391.5492.6090.7192.6092.6082,100
Jan 19, 202391.4392.4491.3891.4491.44254,400
Jan 18, 202393.2593.5391.6991.8591.85195,400
Jan 17, 202392.5893.3892.4292.9792.97118,700
Jan 13, 202392.4092.8992.0592.4892.4849,600
Jan 12, 202392.4893.3491.6593.2093.20443,300
Jan 11, 202389.1792.0089.1791.9491.94267,800
Jan 10, 202388.5288.6287.6588.5988.59188,300
Jan 09, 202389.0989.6388.3688.6588.65244,000
Jan 06, 202387.1189.0186.6988.7988.7946,700
Jan 05, 202388.2788.2786.2886.4686.46147,500
Jan 04, 202387.5889.7687.5889.0089.00157,700
Jan 03, 202387.8788.5786.1487.0687.06289,800
Dec 30, 202287.0887.3986.1687.1587.15151,700
Dec 29, 202286.3987.9186.2687.6587.65187,800
Dec 28, 202287.6187.9085.6985.8285.82148,300
Dec 27, 202287.3787.6586.7587.4187.41102,100
Dec 23, 202286.4587.4386.0887.4387.43111,800
Dec 22, 202286.3586.7085.0586.7086.70271,500
Dec 21, 202286.8688.0186.8187.0787.07282,800
Dec 20, 202286.3586.8285.4386.2986.29136,300
Dec 19, 202287.6287.6286.0686.6686.66109,600
Dec 19, 20221.074 Dividend
Dec 16, 202290.2990.2987.7288.6787.60698,400
Dec 15, 202291.3191.8390.6391.1690.06103,200
Dec 14, 202292.7294.0192.0792.4691.34139,700
Dec 13, 202294.0394.1791.7092.8591.7395,300
Dec 12, 202291.0091.5089.9691.5090.39571,400
Dec 09, 202290.7491.6390.7490.8589.75128,900
Dec 08, 202290.6292.0090.6291.1390.0389,000
Dec 07, 202289.7791.2089.7790.3189.22146,300
Dec 06, 202290.9091.1089.6790.0788.98127,100
Dec 05, 202291.8992.1590.6490.7689.66224,500
Dec 02, 202291.5592.9791.5092.5091.38220,600
Dec 01, 202293.7394.1591.9392.6691.54525,700
Nov 30, 202290.8093.0990.0693.0291.89158,500
Nov 29, 202289.3391.0389.2090.9589.85123,100
Nov 28, 202291.4291.8689.1689.2788.19171,300
Nov 25, 202291.5091.9591.4891.9390.8287,300
Nov 23, 202291.3891.8390.6991.3290.2176,600
Nov 22, 202291.3291.5790.7291.4890.37145,700
Nov 21, 202290.3790.9489.8290.8289.72217,100
Nov 18, 202290.2590.7589.5690.6489.54178,100
Nov 17, 202288.4089.4288.0989.2188.13134,600
Nov 16, 202290.4190.6889.5489.7088.6197,400
Nov 15, 202290.8591.2189.6390.5989.49647,900
Nov 14, 202291.4491.4489.6389.6488.55367,200
Nov 11, 202292.1792.7591.3791.6790.56460,000
Nov 10, 202288.6992.2888.6992.1291.00176,000
Nov 09, 202286.7687.8086.0186.1885.14243,800
Nov 08, 202287.0387.9386.3487.0285.97237,100
Nov 07, 202287.1787.3385.8786.5885.53156,800
Nov 04, 202286.1687.3085.0686.6685.61109,000
Nov 03, 202284.6785.8383.5685.3884.35123,200
Nov 02, 202287.3388.1285.1285.2784.24199,600
Nov 01, 202288.7388.9987.6087.7786.71180,600
Oct 31, 202287.6988.4587.3688.0686.99168,800
Oct 28, 202286.1288.4385.8388.2987.22142,000
Oct 27, 202286.8287.4186.1186.3985.34118,100
Oct 26, 202286.5287.1185.9386.3485.29235,400
Oct 25, 202283.5386.6883.5386.5585.50152,600
Oct 24, 202283.7484.0682.6383.2682.25258,300
Oct 21, 202282.5583.1581.4083.1182.10273,500
Oct 20, 202282.6783.9082.2682.4381.43152,400
Oct 19, 202283.7083.9382.0182.4781.47126,100
Oct 18, 202285.1385.7983.8084.5283.50138,900
Oct 17, 202282.1883.8982.1883.7282.71120,800
Oct 14, 202283.5483.8480.5580.6579.67256,300
Oct 13, 202279.7583.0379.1582.6081.60224,300
Oct 12, 202281.7881.8680.7081.1880.20146,300
Oct 11, 202280.6082.2679.9681.8180.82299,500
Oct 10, 202281.6682.1680.6980.7479.76303,600
Oct 07, 202282.6482.9180.8481.3580.36218,100
Oct 06, 202285.2985.6183.1583.3182.30257,500
Oct 05, 202285.9985.9984.0085.4584.42128,100
Oct 04, 202286.7787.8286.4787.1386.07136,500
Oct 03, 202285.3186.1984.2485.6384.59287,600
Sep 30, 202283.3584.7783.3584.2683.24196,500
Sep 29, 202284.6684.6682.5983.1482.13164,800
Sep 28, 202284.1985.8583.5185.4484.41186,600
Sep 27, 202285.5486.0983.3783.5582.54363,400
Sep 26, 202287.0587.0584.0484.9183.88217,000
Sep 23, 202287.5588.1886.5287.4186.35723,100
Sep 22, 202289.4289.4287.9188.4387.36666,100
Sep 21, 202291.5092.0589.5089.5088.42128,500
Sep 20, 202292.1792.1790.4590.9589.85100,900
Sep 19, 202292.5492.9191.6892.9191.78174,500
Sep 19, 20220.974 Dividend
Sep 16, 202293.8294.3592.8294.3192.21114,500
Sep 15, 202296.1396.3794.2494.3592.24326,200
Sep 14, 202297.4397.4395.4096.0893.94169,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement