RWR - SPDR Dow Jones REIT ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201893.7394.3893.2193.9193.9159,100
Nov 16, 201892.5393.7592.5393.7493.74178,800
Nov 15, 201893.1693.1691.7792.6492.6493,100
Nov 14, 201894.1294.1493.1693.4993.49155,700
Nov 13, 201893.7394.1993.2093.8193.8197,200
Nov 12, 201893.7294.5893.5893.6493.64166,000
Nov 09, 201893.3693.8493.0793.6293.62152,600
Nov 08, 201893.1293.4992.5993.4793.4793,700
Nov 07, 201892.4093.2691.9893.2193.2195,900
Nov 06, 201891.5792.0191.5091.9791.97285,900
Nov 05, 201890.0991.8490.0291.5091.50282,300
Nov 02, 201891.3391.3389.1490.0190.01255,200
Nov 01, 201891.1691.4590.7491.2191.21226,300
Oct 31, 201892.1092.2090.7290.8890.88256,800
Oct 30, 201891.3692.9291.2692.0892.08155,300
Oct 29, 201890.4691.6790.4691.2291.22220,600
Oct 26, 201891.3191.3189.3189.9289.92127,400
Oct 25, 201890.4592.1390.0991.6591.65116,500
Oct 24, 201889.4591.0089.4590.2190.21126,600
Oct 23, 201888.6989.8788.2789.3789.3770,800
Oct 22, 201890.4390.7588.9388.9688.96132,000
Oct 19, 201889.6890.5589.6890.2890.28144,900
Oct 18, 201889.5690.3689.4389.6389.6392,700
Oct 17, 201889.9490.2689.2089.7789.7789,000
Oct 16, 201888.5790.3588.2490.1290.12112,700
Oct 15, 201887.8789.3387.8488.5088.50567,900
Oct 12, 201889.1989.2187.5787.9987.99107,500
Oct 11, 201890.9590.9588.2088.2088.20147,800
Oct 10, 201891.7392.2690.8191.5491.54784,700
Oct 09, 201891.7992.2691.4792.1292.12172,800
Oct 08, 201890.6492.2190.6491.8491.84146,100
Oct 05, 201890.4390.9690.3690.4890.48114,600
Oct 04, 201890.8890.8889.8090.4290.42147,000
Oct 03, 201892.0692.4290.6591.1991.19203,900
Oct 02, 201892.4792.7592.0692.0992.09136,200
Oct 01, 201893.2193.3692.3692.3692.36181,500
Sep 28, 201892.0493.2992.0493.2593.25215,300
Sep 27, 201891.8692.3991.7391.9491.94343,100
Sep 26, 201892.7992.9091.5391.5891.58155,900
Sep 25, 201892.5793.2892.4992.7092.70235,500
Sep 24, 201894.4094.4092.1992.6392.63180,900
Sep 24, 20181.163 Dividend
Sep 21, 201895.5098.1195.3395.7194.55217,400
Sep 20, 201894.7595.6094.3595.5594.39240,600
Sep 19, 201895.9095.9094.5294.6893.53226,000
Sep 18, 201896.2596.5195.7295.9194.7487,500
Sep 17, 201895.8096.4995.6096.4995.32165,900
Sep 14, 201896.5096.5095.0895.8494.68104,900
Sep 13, 201896.7196.9696.4796.7395.55159,600
Sep 12, 201896.5096.6796.0896.2895.11344,900
Sep 11, 201896.1496.8195.9796.4995.321,554,800
Sep 10, 201896.1096.9495.9496.3595.18173,400
Sep 07, 201895.7896.5795.6895.9594.78173,700
Sep 06, 201896.9097.3396.8497.0595.8783,900
Sep 05, 201895.9597.0495.3796.7095.52103,800
Sep 04, 201896.9597.2095.8096.0894.91134,200
Aug 31, 201896.7197.3496.6597.0895.90104,500
Aug 30, 201897.1897.2296.6996.8395.6571,400
Aug 29, 201897.2497.4397.0497.0995.9196,800
Aug 28, 201895.8497.2495.8497.2496.06155,600
Aug 27, 201896.3196.3295.4795.9894.8175,100
Aug 24, 201895.5796.3095.5296.2595.0879,100
Aug 23, 201895.9096.0695.6695.7094.5470,700
Aug 22, 201896.2696.2695.4495.7894.6284,200
Aug 21, 201896.7896.8996.1696.3195.1481,700
Aug 20, 201897.1797.6996.9997.1195.9386,100
Aug 17, 201895.8997.0895.8997.0795.89144,600
Aug 16, 201895.2196.0495.2196.0394.8679,700
Aug 15, 201894.3995.3994.3095.2894.1258,700
Aug 14, 201893.9194.6493.9194.4093.25136,100
Aug 13, 201893.9194.1593.5993.8492.7093,900
Aug 10, 201894.6194.8693.8793.9092.76187,300
Aug 09, 201894.6794.9694.5294.7293.57153,800
Aug 08, 201895.1995.2194.5494.7293.57151,500
Aug 07, 201895.3895.3894.6695.1894.02153,000
Aug 06, 201895.5295.8595.1895.3494.1880,100
Aug 03, 201894.4195.5494.4195.4994.33101,600
Aug 02, 201894.7094.9994.2694.4193.26110,100
Aug 01, 201893.7794.9093.3194.8093.65198,800
Jul 31, 201892.8794.6392.8794.2693.11758,000
Jul 30, 201892.3492.7191.7292.5291.4066,600
Jul 27, 201893.6693.6692.1792.2991.17118,800
Jul 26, 201893.2494.0193.1693.4292.28259,400
Jul 25, 201892.5693.3792.5693.1592.0282,700
Jul 24, 201893.0593.1392.3192.5291.40491,700
Jul 23, 201893.0693.0992.4193.0491.9179,100
Jul 20, 201893.6993.7092.7693.0791.9495,200
Jul 19, 201892.6694.3192.4693.9292.78122,500
Jul 18, 201893.0293.2792.3192.8391.70142,800
Jul 17, 201894.0494.2492.9593.0491.91113,100
Jul 16, 201894.2694.2693.3393.9192.7780,100
Jul 13, 201894.7395.1694.3594.3993.24126,600
Jul 12, 201894.7194.8994.2994.6693.5182,800
Jul 11, 201894.6194.9794.3994.4193.26159,000
Jul 10, 201894.7195.1894.4694.8193.6682,900
Jul 09, 201895.2895.3094.1294.6593.5070,900
Jul 06, 201895.2895.4694.9995.2994.1380,100
Jul 05, 201894.1595.0293.8095.0293.87164,400
Jul 03, 201893.2594.7492.9894.0092.8683,300
Jul 02, 201893.6393.9592.1293.2092.0795,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...