Mail

RWR - SPDR Dow Jones REIT ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 16, 2019	103.12	103.97	102.99	103.88	103.88	239,200
Sep 13, 2019	103.72	104.46	102.71	102.94	102.94	65,000
Sep 12, 2019	104.65	105.00	103.55	103.98	103.98	134,200
Sep 11, 2019	103.71	104.08	103.16	104.01	104.01	244,300
Sep 10, 2019	104.03	104.03	102.61	103.76	103.76	90,200
Sep 09, 2019	104.16	104.46	103.53	104.42	104.42	321,600
Sep 06, 2019	104.06	104.35	103.86	104.25	104.25	528,900
Sep 05, 2019	104.30	104.30	103.31	103.87	103.87	82,000
Sep 04, 2019	104.01	104.35	103.77	104.25	104.25	128,800
Sep 03, 2019	102.51	103.55	102.44	103.48	103.48	121,100
Aug 30, 2019	102.85	102.96	102.29	102.72	102.72	185,500
Aug 29, 2019	102.02	102.62	101.92	102.47	102.47	386,000
Aug 28, 2019	101.36	101.72	101.17	101.61	101.61	54,000
Aug 27, 2019	102.12	102.40	101.20	101.20	101.20	70,700
Aug 26, 2019	101.46	101.71	100.86	101.69	101.69	139,000
Aug 23, 2019	102.46	102.98	100.66	100.92	100.92	106,500
Aug 22, 2019	102.09	102.61	101.60	102.54	102.54	53,600
Aug 21, 2019	102.15	102.34	101.69	101.99	101.99	65,500
Aug 20, 2019	102.93	103.11	101.69	101.75	101.75	88,400
Aug 19, 2019	102.22	102.94	101.96	102.69	102.69	127,600
Aug 16, 2019	101.14	102.13	101.10	101.94	101.94	158,300
Aug 15, 2019	100.30	101.22	100.07	100.94	100.94	85,300
Aug 14, 2019	101.20	101.20	99.76	99.96	99.96	78,400
Aug 13, 2019	101.17	101.80	100.68	101.48	101.48	127,700
Aug 12, 2019	101.48	101.67	100.81	101.26	101.26	149,700
Aug 09, 2019	101.56	101.89	100.66	101.55	101.55	469,700
Aug 08, 2019	100.36	101.78	99.69	101.75	101.75	726,300
Aug 07, 2019	99.07	100.90	98.13	100.20	100.20	264,600
Aug 06, 2019	98.62	99.88	98.21	99.32	99.32	57,400
Aug 05, 2019	100.30	100.30	97.13	98.37	98.37	73,400
Aug 02, 2019	100.01	100.97	99.77	100.47	100.47	115,100
Aug 01, 2019	100.36	100.87	99.42	100.09	100.09	201,800
Jul 31, 2019	101.11	101.65	99.98	100.34	100.34	445,800
Jul 30, 2019	100.45	101.55	100.35	101.03	101.03	84,300
Jul 29, 2019	100.22	101.31	100.19	100.56	100.56	90,100
Jul 26, 2019	99.86	100.31	99.25	100.07	100.07	123,200
Jul 25, 2019	100.11	100.13	99.31	99.76	99.76	48,500
Jul 24, 2019	100.20	100.26	99.61	100.12	100.12	35,400
Jul 23, 2019	99.09	100.13	98.76	100.05	100.05	69,600
Jul 22, 2019	99.29	99.29	98.69	98.77	98.77	114,800
Jul 19, 2019	100.94	101.14	98.96	99.09	99.09	76,900
Jul 18, 2019	100.69	101.24	100.03	100.91	100.91	87,700
Jul 17, 2019	101.29	101.52	100.09	100.74	100.74	101,700
Jul 16, 2019	101.02	101.48	100.61	101.10	101.10	106,800
Jul 15, 2019	101.40	101.88	101.10	101.19	101.19	231,300
Jul 12, 2019	101.46	101.53	100.89	101.24	101.24	354,400
Jul 11, 2019	102.73	102.73	101.01	101.39	101.39	154,300
Jul 10, 2019	102.55	103.01	102.05	102.68	102.68	334,100
Jul 09, 2019	101.47	102.26	101.29	102.16	102.16	166,300
Jul 08, 2019	101.07	101.86	101.04	101.67	101.67	79,500
Jul 05, 2019	101.00	101.46	99.59	101.19	101.19	224,200
Jul 03, 2019	100.56	101.63	100.56	101.53	101.53	237,000
Jul 02, 2019	98.73	100.39	98.73	100.39	100.39	105,300
Jul 01, 2019	99.25	99.45	97.42	98.65	98.65	423,500
Jun 28, 2019	98.36	99.39	98.36	98.80	98.80	487,500
Jun 27, 2019	97.68	98.28	97.68	98.20	98.20	194,700
Jun 26, 2019	99.04	99.04	96.86	97.17	97.17	262,400
Jun 25, 2019	100.36	100.75	99.01	99.02	99.02	92,400
Jun 24, 2019	101.09	101.12	99.95	100.12	100.12	316,800
Jun 24, 2019	0.867 Dividend
Jun 21, 2019	102.76	102.86	101.22	101.66	100.79	159,800
Jun 20, 2019	103.09	103.51	102.96	103.11	102.23	52,500
Jun 19, 2019	101.96	102.84	101.55	102.53	101.66	82,900
Jun 18, 2019	103.00	103.29	101.57	102.10	101.23	91,500
Jun 17, 2019	101.57	102.55	101.57	102.38	101.51	294,300
Jun 14, 2019	101.33	101.81	101.14	101.34	100.48	57,500
Jun 13, 2019	100.83	101.39	100.65	101.33	100.47	68,100
Jun 12, 2019	100.53	101.06	100.37	100.69	99.83	121,200
Jun 11, 2019	100.59	100.62	99.72	100.50	99.64	682,700
Jun 10, 2019	100.73	100.73	99.79	100.32	99.46	135,500
Jun 07, 2019	100.89	101.38	100.52	100.60	99.74	159,600
Jun 06, 2019	100.36	100.50	99.55	100.32	99.46	296,900
Jun 05, 2019	98.52	100.23	98.31	100.19	99.34	149,200
Jun 04, 2019	98.60	98.60	97.16	98.08	97.24	72,700
Jun 03, 2019	98.63	98.71	97.77	98.56	97.72	503,100
May 31, 2019	97.60	98.89	97.26	98.37	97.53	69,000
May 30, 2019	97.79	98.47	97.66	97.90	97.07	78,800
May 29, 2019	99.00	99.00	97.38	97.69	96.86	129,100
May 28, 2019	100.66	100.66	99.18	99.18	98.33	957,600
May 24, 2019	100.28	100.71	100.08	100.20	99.35	73,800
May 23, 2019	99.66	100.00	99.25	99.92	99.07	37,300
May 22, 2019	99.87	100.03	99.59	99.91	99.06	100,900
May 21, 2019	99.31	100.09	99.29	99.90	99.05	113,000
May 20, 2019	99.97	100.18	98.47	98.92	98.08	200,900
May 17, 2019	99.93	100.24	99.49	100.16	99.31	298,500
May 16, 2019	99.75	100.61	99.75	100.29	99.43	198,700
May 15, 2019	99.02	100.08	99.02	99.74	98.89	111,100
May 14, 2019	99.00	99.44	98.71	99.12	98.27	124,700
May 13, 2019	98.40	99.01	98.09	98.88	98.04	182,600
May 10, 2019	97.61	99.10	97.61	98.91	98.07	68,600
May 09, 2019	97.26	98.03	96.75	97.87	97.04	75,800
May 08, 2019	97.84	98.59	97.42	97.45	96.62	53,800
May 07, 2019	99.33	99.33	97.11	97.78	96.95	91,000
May 06, 2019	99.48	99.89	99.10	99.63	98.78	80,300
May 03, 2019	99.63	100.10	99.01	99.97	99.12	115,700
May 02, 2019	99.08	100.10	98.83	99.19	98.34	572,900
May 01, 2019	98.71	100.18	98.71	99.09	98.24	704,900
Apr 30, 2019	98.03	98.92	97.27	98.68	97.84	624,300
Apr 29, 2019	98.89	99.12	97.72	97.78	96.95	61,500
Apr 26, 2019	98.47	99.01	98.22	98.83	97.99	85,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...