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
Apr 23, 2019	96.16	97.39	95.99	97.20	97.20	259,000
Apr 22, 2019	97.04	97.04	94.94	95.89	95.89	5,682,600
Apr 18, 2019	96.54	97.52	96.35	97.24	97.24	175,900
Apr 17, 2019	97.38	97.38	95.99	96.29	96.29	104,700
Apr 16, 2019	99.62	99.62	96.80	97.20	97.20	167,100
Apr 15, 2019	100.28	100.28	99.44	99.66	99.66	69,600
Apr 12, 2019	99.66	100.22	99.03	100.22	100.22	90,800
Apr 11, 2019	99.81	100.33	99.19	99.64	99.64	88,800
Apr 10, 2019	99.07	99.89	98.99	99.81	99.81	118,700
Apr 09, 2019	99.37	99.39	98.59	98.73	98.73	127,600
Apr 08, 2019	99.89	99.95	99.14	99.38	99.38	101,500
Apr 05, 2019	99.52	100.08	99.28	99.99	99.99	107,200
Apr 04, 2019	99.72	99.73	98.95	99.50	99.50	239,400
Apr 03, 2019	99.69	100.07	99.07	99.65	99.65	75,400
Apr 02, 2019	99.15	99.90	98.16	99.77	99.77	117,800
Apr 01, 2019	98.93	99.15	97.83	99.14	99.14	383,700
Mar 29, 2019	99.44	99.50	98.68	98.92	98.92	96,500
Mar 28, 2019	98.55	99.43	98.41	99.39	99.39	86,400
Mar 27, 2019	98.84	98.94	97.93	98.48	98.48	122,300
Mar 26, 2019	97.94	98.83	97.87	98.81	98.81	78,400
Mar 25, 2019	97.84	98.18	97.29	97.82	97.82	92,900
Mar 22, 2019	98.26	99.11	97.76	97.78	97.78	189,700
Mar 21, 2019	96.45	98.35	96.45	98.29	98.29	285,000
Mar 20, 2019	96.33	97.21	95.56	96.61	96.61	156,700
Mar 19, 2019	96.89	96.89	95.99	96.31	96.31	240,900
Mar 18, 2019	97.53	97.68	96.21	96.70	96.70	1,500,400
Mar 18, 2019	0.544 Dividend
Mar 15, 2019	98.74	98.79	97.92	98.09	97.55	1,541,000
Mar 14, 2019	98.39	98.70	98.21	98.66	98.11	67,000
Mar 13, 2019	98.25	98.83	98.25	98.49	97.94	107,600
Mar 12, 2019	97.62	98.28	97.62	98.06	97.52	138,500
Mar 11, 2019	96.47	97.59	96.27	97.57	97.03	440,200
Mar 08, 2019	96.03	96.62	95.89	96.26	95.73	98,500
Mar 07, 2019	96.61	97.21	95.97	96.23	95.70	136,300
Mar 06, 2019	96.95	97.41	96.49	96.51	95.97	586,300
Mar 05, 2019	96.53	97.33	96.46	96.98	96.44	204,900
Mar 04, 2019	96.30	96.80	95.65	96.60	96.06	203,400
Mar 01, 2019	97.03	97.03	95.12	96.14	95.61	181,100
Feb 28, 2019	96.69	97.92	96.28	96.76	96.22	146,800
Feb 27, 2019	96.32	96.87	95.76	96.56	96.02	64,300
Feb 26, 2019	97.37	97.52	96.82	97.01	96.47	68,400
Feb 25, 2019	98.08	98.08	97.14	97.26	96.72	66,400
Feb 22, 2019	97.45	98.28	96.95	97.95	97.41	247,600
Feb 21, 2019	96.70	97.34	96.27	97.28	96.74	126,200
Feb 20, 2019	97.52	97.52	96.31	97.04	96.50	110,000
Feb 19, 2019	97.49	98.01	97.25	97.73	97.19	96,500
Feb 15, 2019	97.41	97.70	97.12	97.66	97.12	70,600
Feb 14, 2019	97.02	97.43	96.71	97.10	96.56	114,200
Feb 13, 2019	96.34	97.27	96.08	97.19	96.65	109,200
Feb 12, 2019	97.41	97.41	96.17	96.45	95.92	676,500
Feb 11, 2019	96.89	97.39	96.81	97.23	96.69	96,600
Feb 08, 2019	96.70	97.23	96.52	96.95	96.41	96,700
Feb 07, 2019	95.80	97.17	95.59	97.03	96.49	115,500
Feb 06, 2019	96.42	96.42	95.69	96.05	95.52	170,600
Feb 05, 2019	96.10	96.59	95.51	96.54	96.00	167,900
Feb 04, 2019	95.15	96.03	94.48	96.02	95.49	216,800
Feb 01, 2019	95.65	96.41	93.64	95.15	94.62	382,200
Jan 31, 2019	94.96	95.88	94.23	95.81	95.28	553,400
Jan 30, 2019	94.33	95.46	94.33	95.14	94.61	240,700
Jan 29, 2019	93.54	94.33	93.46	94.33	93.81	178,600
Jan 28, 2019	92.18	93.63	92.10	93.48	92.96	294,400
Jan 25, 2019	91.35	92.55	91.35	92.49	91.98	182,500
Jan 24, 2019	91.13	91.54	91.01	91.32	90.81	79,000
Jan 23, 2019	91.32	91.32	90.57	91.19	90.68	97,900
Jan 22, 2019	91.30	91.43	90.43	91.14	90.63	238,800
Jan 18, 2019	91.34	91.43	90.69	91.40	90.89	140,000
Jan 17, 2019	90.40	91.10	90.40	91.03	90.53	115,100
Jan 16, 2019	89.89	90.91	89.72	90.59	90.09	151,600
Jan 15, 2019	89.15	90.22	89.13	89.93	89.43	330,600
Jan 14, 2019	89.07	89.51	88.75	89.00	88.51	119,500
Jan 11, 2019	88.97	89.47	88.72	89.39	88.89	158,300
Jan 10, 2019	87.70	89.49	87.57	89.24	88.75	1,042,600
Jan 09, 2019	88.07	88.21	87.12	87.99	87.50	108,600
Jan 08, 2019	86.53	88.26	86.36	88.06	87.57	249,200
Jan 07, 2019	85.36	86.64	85.25	86.04	85.56	631,700
Jan 04, 2019	84.97	86.00	84.49	85.19	84.72	134,400
Jan 03, 2019	83.72	85.49	83.72	84.27	83.80	239,600
Jan 02, 2019	85.01	85.01	83.26	83.74	83.28	383,300
Dec 31, 2018	85.98	86.24	84.55	86.00	85.52	516,400
Dec 28, 2018	86.28	86.66	84.96	85.77	85.29	637,100
Dec 27, 2018	84.98	85.66	83.15	85.66	85.18	422,300
Dec 26, 2018	82.90	85.56	82.22	85.56	85.09	342,500
Dec 24, 2018	86.07	86.53	82.72	82.76	82.30	295,700
Dec 24, 2018	1.077 Dividend
Dec 21, 2018	88.36	90.05	87.19	87.34	85.78	910,700
Dec 20, 2018	89.43	89.58	87.56	88.27	86.70	355,300
Dec 19, 2018	90.49	91.00	89.08	89.41	87.82	294,500
Dec 18, 2018	90.46	91.17	90.18	90.60	88.99	275,500
Dec 17, 2018	93.22	93.60	89.44	89.73	88.13	367,400
Dec 14, 2018	93.07	93.55	92.67	93.21	91.55	175,200
Dec 13, 2018	92.93	94.29	92.93	93.26	91.60	436,500
Dec 12, 2018	95.19	95.44	92.82	92.84	91.19	233,700
Dec 11, 2018	95.16	95.80	94.74	94.74	93.05	201,700
Dec 10, 2018	95.72	95.72	93.78	94.83	93.14	114,400
Dec 07, 2018	96.58	96.58	95.28	95.59	93.89	319,700
Dec 06, 2018	93.97	96.86	92.90	96.79	95.07	627,000
Dec 04, 2018	95.95	96.09	94.16	94.34	92.66	173,000
Dec 03, 2018	95.81	96.20	95.08	96.20	94.49	236,800
Nov 30, 2018	94.42	95.37	94.27	95.33	93.63	551,800
Nov 29, 2018	94.23	94.68	93.59	94.28	92.60	121,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...