RWR - SPDR Dow Jones REIT ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201996.1697.3995.9997.2097.20259,000
Apr 22, 201997.0497.0494.9495.8995.895,682,600
Apr 18, 201996.5497.5296.3597.2497.24175,900
Apr 17, 201997.3897.3895.9996.2996.29104,700
Apr 16, 201999.6299.6296.8097.2097.20167,100
Apr 15, 2019100.28100.2899.4499.6699.6669,600
Apr 12, 201999.66100.2299.03100.22100.2290,800
Apr 11, 201999.81100.3399.1999.6499.6488,800
Apr 10, 201999.0799.8998.9999.8199.81118,700
Apr 09, 201999.3799.3998.5998.7398.73127,600
Apr 08, 201999.8999.9599.1499.3899.38101,500
Apr 05, 201999.52100.0899.2899.9999.99107,200
Apr 04, 201999.7299.7398.9599.5099.50239,400
Apr 03, 201999.69100.0799.0799.6599.6575,400
Apr 02, 201999.1599.9098.1699.7799.77117,800
Apr 01, 201998.9399.1597.8399.1499.14383,700
Mar 29, 201999.4499.5098.6898.9298.9296,500
Mar 28, 201998.5599.4398.4199.3999.3986,400
Mar 27, 201998.8498.9497.9398.4898.48122,300
Mar 26, 201997.9498.8397.8798.8198.8178,400
Mar 25, 201997.8498.1897.2997.8297.8292,900
Mar 22, 201998.2699.1197.7697.7897.78189,700
Mar 21, 201996.4598.3596.4598.2998.29285,000
Mar 20, 201996.3397.2195.5696.6196.61156,700
Mar 19, 201996.8996.8995.9996.3196.31240,900
Mar 18, 201997.5397.6896.2196.7096.701,500,400
Mar 18, 20190.544 Dividend
Mar 15, 201998.7498.7997.9298.0997.551,541,000
Mar 14, 201998.3998.7098.2198.6698.1167,000
Mar 13, 201998.2598.8398.2598.4997.94107,600
Mar 12, 201997.6298.2897.6298.0697.52138,500
Mar 11, 201996.4797.5996.2797.5797.03440,200
Mar 08, 201996.0396.6295.8996.2695.7398,500
Mar 07, 201996.6197.2195.9796.2395.70136,300
Mar 06, 201996.9597.4196.4996.5195.97586,300
Mar 05, 201996.5397.3396.4696.9896.44204,900
Mar 04, 201996.3096.8095.6596.6096.06203,400
Mar 01, 201997.0397.0395.1296.1495.61181,100
Feb 28, 201996.6997.9296.2896.7696.22146,800
Feb 27, 201996.3296.8795.7696.5696.0264,300
Feb 26, 201997.3797.5296.8297.0196.4768,400
Feb 25, 201998.0898.0897.1497.2696.7266,400
Feb 22, 201997.4598.2896.9597.9597.41247,600
Feb 21, 201996.7097.3496.2797.2896.74126,200
Feb 20, 201997.5297.5296.3197.0496.50110,000
Feb 19, 201997.4998.0197.2597.7397.1996,500
Feb 15, 201997.4197.7097.1297.6697.1270,600
Feb 14, 201997.0297.4396.7197.1096.56114,200
Feb 13, 201996.3497.2796.0897.1996.65109,200
Feb 12, 201997.4197.4196.1796.4595.92676,500
Feb 11, 201996.8997.3996.8197.2396.6996,600
Feb 08, 201996.7097.2396.5296.9596.4196,700
Feb 07, 201995.8097.1795.5997.0396.49115,500
Feb 06, 201996.4296.4295.6996.0595.52170,600
Feb 05, 201996.1096.5995.5196.5496.00167,900
Feb 04, 201995.1596.0394.4896.0295.49216,800
Feb 01, 201995.6596.4193.6495.1594.62382,200
Jan 31, 201994.9695.8894.2395.8195.28553,400
Jan 30, 201994.3395.4694.3395.1494.61240,700
Jan 29, 201993.5494.3393.4694.3393.81178,600
Jan 28, 201992.1893.6392.1093.4892.96294,400
Jan 25, 201991.3592.5591.3592.4991.98182,500
Jan 24, 201991.1391.5491.0191.3290.8179,000
Jan 23, 201991.3291.3290.5791.1990.6897,900
Jan 22, 201991.3091.4390.4391.1490.63238,800
Jan 18, 201991.3491.4390.6991.4090.89140,000
Jan 17, 201990.4091.1090.4091.0390.53115,100
Jan 16, 201989.8990.9189.7290.5990.09151,600
Jan 15, 201989.1590.2289.1389.9389.43330,600
Jan 14, 201989.0789.5188.7589.0088.51119,500
Jan 11, 201988.9789.4788.7289.3988.89158,300
Jan 10, 201987.7089.4987.5789.2488.751,042,600
Jan 09, 201988.0788.2187.1287.9987.50108,600
Jan 08, 201986.5388.2686.3688.0687.57249,200
Jan 07, 201985.3686.6485.2586.0485.56631,700
Jan 04, 201984.9786.0084.4985.1984.72134,400
Jan 03, 201983.7285.4983.7284.2783.80239,600
Jan 02, 201985.0185.0183.2683.7483.28383,300
Dec 31, 201885.9886.2484.5586.0085.52516,400
Dec 28, 201886.2886.6684.9685.7785.29637,100
Dec 27, 201884.9885.6683.1585.6685.18422,300
Dec 26, 201882.9085.5682.2285.5685.09342,500
Dec 24, 201886.0786.5382.7282.7682.30295,700
Dec 24, 20181.077 Dividend
Dec 21, 201888.3690.0587.1987.3485.78910,700
Dec 20, 201889.4389.5887.5688.2786.70355,300
Dec 19, 201890.4991.0089.0889.4187.82294,500
Dec 18, 201890.4691.1790.1890.6088.99275,500
Dec 17, 201893.2293.6089.4489.7388.13367,400
Dec 14, 201893.0793.5592.6793.2191.55175,200
Dec 13, 201892.9394.2992.9393.2691.60436,500
Dec 12, 201895.1995.4492.8292.8491.19233,700
Dec 11, 201895.1695.8094.7494.7493.05201,700
Dec 10, 201895.7295.7293.7894.8393.14114,400
Dec 07, 201896.5896.5895.2895.5993.89319,700
Dec 06, 201893.9796.8692.9096.7995.07627,000
Dec 04, 201895.9596.0994.1694.3492.66173,000
Dec 03, 201895.8196.2095.0896.2094.49236,800
Nov 30, 201894.4295.3794.2795.3393.63551,800
Nov 29, 201894.2394.6893.5994.2892.60121,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...