U.S. Markets open in 3 hrs 16 mins

SPDR Dow Jones REIT ETF (RWR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
92.84-0.72 (-0.77%)
At close: 3:59PM EDT
People also watch
ICFIYRRWXMTKIDU
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201793.6093.6092.7792.8492.84155,900
Sep 18, 201793.9594.1593.1593.5693.5670,600
Sep 15, 201793.9394.1693.2994.0294.02108,800
Sep 15, 20170.762 Dividend
Sep 14, 201793.7494.7693.4494.6993.9386,300
Sep 13, 201793.7493.8893.3893.7292.9772,900
Sep 12, 201794.8895.0993.4793.7993.04393,000
Sep 11, 201794.3695.0594.3294.9594.1980,400
Sep 08, 201793.9194.5693.8194.2193.4551,100
Sep 07, 201793.5794.2693.5294.0693.30100,100
Sep 06, 201793.3594.0093.3593.4992.74102,000
Sep 05, 201793.5593.8492.6193.1192.36226,400
Sep 01, 201793.1293.8293.0093.4592.7089,000
Aug 31, 201792.8793.3592.7493.0592.3098,400
Aug 30, 201791.7692.6291.5792.6291.8770,500
Aug 29, 201792.1792.5692.0192.0591.3179,200
Aug 28, 201793.1093.1891.9592.2091.46113,700
Aug 25, 201792.8993.3592.4893.0292.27192,400
Aug 24, 201793.0893.6492.5192.5491.80116,000
Aug 23, 201791.9593.0691.8192.8892.13114,100
Aug 22, 201792.4092.5991.7491.9691.2284,800
Aug 21, 201791.4492.4691.2792.2891.5472,100
Aug 18, 201792.1992.2391.0491.3790.6395,900
Aug 17, 201792.6893.0792.2792.2891.5475,900
Aug 16, 201792.7693.3092.4592.8192.0693,400
Aug 15, 201792.7892.8792.1492.6591.9094,100
Aug 14, 201791.7593.1291.5792.9992.2485,400
Aug 11, 201792.1092.1091.0491.4790.73155,100
Aug 10, 201792.5592.7192.1292.1491.40438,100
Aug 09, 201793.2193.2192.5692.7391.9870,600
Aug 08, 201793.3793.5492.8593.1192.3662,800
Aug 07, 201793.5093.6793.1293.5192.7692,200
Aug 04, 201793.0593.6693.0593.4792.7280,700
Aug 03, 201793.3693.7792.8493.1692.41157,600
Aug 02, 201794.0994.0993.1293.3792.6271,200
Aug 01, 201794.2294.7193.4994.2793.51164,600
Jul 31, 201794.0094.0093.1193.7993.04186,100
Jul 28, 201793.9694.4493.7093.8993.13147,600
Jul 27, 201793.6294.5293.1394.1493.38134,700
Jul 26, 201793.3194.3093.0893.9893.22130,600
Jul 25, 201793.1693.4992.6593.3192.56163,800
Jul 24, 201793.2693.3992.7693.1392.38122,200
Jul 21, 201793.4593.5392.8693.3192.56137,600
Jul 20, 201794.0894.0893.3893.4392.68102,400
Jul 19, 201793.3293.9493.1593.9093.14131,500
Jul 18, 201793.4893.6592.9793.2392.4890,100
Jul 17, 201792.6893.5792.5093.3992.6491,700
Jul 14, 201792.2292.7792.2292.5891.8388,900
Jul 13, 201791.6392.0091.2191.7691.02110,500
Jul 12, 201791.1892.0991.1891.5390.79122,000
Jul 11, 201790.7390.8189.9190.5589.82103,500
Jul 10, 201791.7291.8690.6490.6989.96130,900
Jul 07, 201791.2691.8691.1091.6390.89124,400
Jul 06, 201792.7392.7391.0391.1890.45183,900
Jul 05, 201794.3694.3892.8093.0092.25117,700
Jul 03, 201793.5294.5793.2194.4393.67219,800
Jun 30, 201793.4393.8192.8292.9892.2394,100
Jun 29, 201793.4993.7593.0293.1692.41364,300
Jun 28, 201794.0194.4693.8594.0093.24497,200
Jun 27, 201794.2394.7093.8493.8593.09148,600
Jun 26, 201794.3794.9894.3394.5093.74108,000
Jun 23, 201793.7094.5693.4994.0993.33390,400
Jun 22, 201793.5693.9493.2093.7392.98139,800
Jun 21, 201793.8794.0393.1393.7092.95171,500
Jun 20, 201794.0794.3193.0893.8193.06214,100
Jun 19, 201794.1094.1093.6594.0593.2993,200
Jun 16, 201794.2294.5793.6494.1193.35251,300
Jun 16, 20170.799 Dividend
Jun 15, 201794.1795.3593.8295.1593.59159,400
Jun 14, 201795.0195.2394.3094.6193.06114,400
Jun 13, 201794.2094.6093.7994.4292.87123,400
Jun 12, 201793.2694.2793.2694.2192.67198,300
Jun 09, 201792.6693.6092.3293.3191.78223,500
Jun 08, 201792.8392.8391.8492.6691.14173,900
Jun 07, 201792.1293.0092.1192.7891.2698,000
Jun 06, 201792.5292.5991.8992.0890.5797,600
Jun 05, 201792.4792.7391.9892.5391.01193,600
Jun 02, 201792.4292.9292.2892.7891.26250,800
Jun 01, 201791.5692.0391.0991.9390.42185,300
May 31, 201791.5491.7991.1491.5190.01548,100
May 30, 201792.0192.1891.4291.4289.92151,200
May 26, 201792.7692.8991.8092.0390.52117,200
May 25, 201793.0693.3192.6492.8291.30115,400
May 24, 201792.2592.9592.2592.8391.31123,100
May 23, 201792.1992.5992.0592.2090.69123,600
May 22, 201791.8192.4791.8192.0190.50106,300
May 19, 201791.2792.3290.8891.8290.32139,300
May 18, 201790.5891.4890.1991.2789.78149,200
May 17, 201790.1291.0490.1290.6989.20139,500
May 16, 201791.0191.0190.0890.2288.74159,200
May 15, 201790.7491.6390.7090.9089.41221,000
May 12, 201791.3691.3690.6090.6889.19332,000
May 11, 201791.2491.2990.3491.2089.71158,300
May 10, 201790.8791.9690.7291.6490.14106,100
May 09, 201791.2791.2790.5090.8289.33176,800
May 08, 201791.9591.9590.8891.3389.83106,100
May 05, 201791.5391.9591.4091.9290.41140,800
May 04, 201790.9691.4090.2391.3489.84139,000
May 03, 201792.4992.5291.1091.3489.84173,300
May 02, 201792.7793.0892.2392.6091.08193,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...