RWR - SPDR Dow Jones REIT ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019103.12103.97102.99103.88103.88239,200
Sep 13, 2019103.72104.46102.71102.94102.9465,000
Sep 12, 2019104.65105.00103.55103.98103.98134,200
Sep 11, 2019103.71104.08103.16104.01104.01244,300
Sep 10, 2019104.03104.03102.61103.76103.7690,200
Sep 09, 2019104.16104.46103.53104.42104.42321,600
Sep 06, 2019104.06104.35103.86104.25104.25528,900
Sep 05, 2019104.30104.30103.31103.87103.8782,000
Sep 04, 2019104.01104.35103.77104.25104.25128,800
Sep 03, 2019102.51103.55102.44103.48103.48121,100
Aug 30, 2019102.85102.96102.29102.72102.72185,500
Aug 29, 2019102.02102.62101.92102.47102.47386,000
Aug 28, 2019101.36101.72101.17101.61101.6154,000
Aug 27, 2019102.12102.40101.20101.20101.2070,700
Aug 26, 2019101.46101.71100.86101.69101.69139,000
Aug 23, 2019102.46102.98100.66100.92100.92106,500
Aug 22, 2019102.09102.61101.60102.54102.5453,600
Aug 21, 2019102.15102.34101.69101.99101.9965,500
Aug 20, 2019102.93103.11101.69101.75101.7588,400
Aug 19, 2019102.22102.94101.96102.69102.69127,600
Aug 16, 2019101.14102.13101.10101.94101.94158,300
Aug 15, 2019100.30101.22100.07100.94100.9485,300
Aug 14, 2019101.20101.2099.7699.9699.9678,400
Aug 13, 2019101.17101.80100.68101.48101.48127,700
Aug 12, 2019101.48101.67100.81101.26101.26149,700
Aug 09, 2019101.56101.89100.66101.55101.55469,700
Aug 08, 2019100.36101.7899.69101.75101.75726,300
Aug 07, 201999.07100.9098.13100.20100.20264,600
Aug 06, 201998.6299.8898.2199.3299.3257,400
Aug 05, 2019100.30100.3097.1398.3798.3773,400
Aug 02, 2019100.01100.9799.77100.47100.47115,100
Aug 01, 2019100.36100.8799.42100.09100.09201,800
Jul 31, 2019101.11101.6599.98100.34100.34445,800
Jul 30, 2019100.45101.55100.35101.03101.0384,300
Jul 29, 2019100.22101.31100.19100.56100.5690,100
Jul 26, 201999.86100.3199.25100.07100.07123,200
Jul 25, 2019100.11100.1399.3199.7699.7648,500
Jul 24, 2019100.20100.2699.61100.12100.1235,400
Jul 23, 201999.09100.1398.76100.05100.0569,600
Jul 22, 201999.2999.2998.6998.7798.77114,800
Jul 19, 2019100.94101.1498.9699.0999.0976,900
Jul 18, 2019100.69101.24100.03100.91100.9187,700
Jul 17, 2019101.29101.52100.09100.74100.74101,700
Jul 16, 2019101.02101.48100.61101.10101.10106,800
Jul 15, 2019101.40101.88101.10101.19101.19231,300
Jul 12, 2019101.46101.53100.89101.24101.24354,400
Jul 11, 2019102.73102.73101.01101.39101.39154,300
Jul 10, 2019102.55103.01102.05102.68102.68334,100
Jul 09, 2019101.47102.26101.29102.16102.16166,300
Jul 08, 2019101.07101.86101.04101.67101.6779,500
Jul 05, 2019101.00101.4699.59101.19101.19224,200
Jul 03, 2019100.56101.63100.56101.53101.53237,000
Jul 02, 201998.73100.3998.73100.39100.39105,300
Jul 01, 201999.2599.4597.4298.6598.65423,500
Jun 28, 201998.3699.3998.3698.8098.80487,500
Jun 27, 201997.6898.2897.6898.2098.20194,700
Jun 26, 201999.0499.0496.8697.1797.17262,400
Jun 25, 2019100.36100.7599.0199.0299.0292,400
Jun 24, 2019101.09101.1299.95100.12100.12316,800
Jun 24, 20190.867 Dividend
Jun 21, 2019102.76102.86101.22101.66100.79159,800
Jun 20, 2019103.09103.51102.96103.11102.2352,500
Jun 19, 2019101.96102.84101.55102.53101.6682,900
Jun 18, 2019103.00103.29101.57102.10101.2391,500
Jun 17, 2019101.57102.55101.57102.38101.51294,300
Jun 14, 2019101.33101.81101.14101.34100.4857,500
Jun 13, 2019100.83101.39100.65101.33100.4768,100
Jun 12, 2019100.53101.06100.37100.6999.83121,200
Jun 11, 2019100.59100.6299.72100.5099.64682,700
Jun 10, 2019100.73100.7399.79100.3299.46135,500
Jun 07, 2019100.89101.38100.52100.6099.74159,600
Jun 06, 2019100.36100.5099.55100.3299.46296,900
Jun 05, 201998.52100.2398.31100.1999.34149,200
Jun 04, 201998.6098.6097.1698.0897.2472,700
Jun 03, 201998.6398.7197.7798.5697.72503,100
May 31, 201997.6098.8997.2698.3797.5369,000
May 30, 201997.7998.4797.6697.9097.0778,800
May 29, 201999.0099.0097.3897.6996.86129,100
May 28, 2019100.66100.6699.1899.1898.33957,600
May 24, 2019100.28100.71100.08100.2099.3573,800
May 23, 201999.66100.0099.2599.9299.0737,300
May 22, 201999.87100.0399.5999.9199.06100,900
May 21, 201999.31100.0999.2999.9099.05113,000
May 20, 201999.97100.1898.4798.9298.08200,900
May 17, 201999.93100.2499.49100.1699.31298,500
May 16, 201999.75100.6199.75100.2999.43198,700
May 15, 201999.02100.0899.0299.7498.89111,100
May 14, 201999.0099.4498.7199.1298.27124,700
May 13, 201998.4099.0198.0998.8898.04182,600
May 10, 201997.6199.1097.6198.9198.0768,600
May 09, 201997.2698.0396.7597.8797.0475,800
May 08, 201997.8498.5997.4297.4596.6253,800
May 07, 201999.3399.3397.1197.7896.9591,000
May 06, 201999.4899.8999.1099.6398.7880,300
May 03, 201999.63100.1099.0199.9799.12115,700
May 02, 201999.08100.1098.8399.1998.34572,900
May 01, 201998.71100.1898.7199.0998.24704,900
Apr 30, 201998.0398.9297.2798.6897.84624,300
Apr 29, 201998.8999.1297.7297.7896.9561,500
Apr 26, 201998.4799.0198.2298.8397.9985,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...