Mail

RWR - SPDR Dow Jones REIT ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2020	77.96	78.42	76.89	77.40	77.40	148,100
May 28, 2020	79.43	79.43	77.91	78.71	78.71	118,200
May 27, 2020	79.13	79.71	77.00	78.60	78.60	138,500
May 26, 2020	76.30	77.57	76.23	77.24	77.24	145,800
May 22, 2020	73.54	73.73	72.97	73.73	73.73	132,400
May 21, 2020	72.99	74.19	72.81	73.49	73.49	211,200
May 20, 2020	73.37	73.56	72.71	73.42	73.42	143,400
May 19, 2020	73.33	73.61	72.34	72.57	72.57	198,800
May 18, 2020	70.99	74.19	70.53	73.59	73.59	303,600
May 15, 2020	68.62	68.88	67.45	68.81	68.81	261,500
May 14, 2020	67.46	69.22	65.72	69.22	69.22	167,400
May 13, 2020	70.00	70.10	68.23	68.54	68.54	336,300
May 12, 2020	74.76	74.76	70.46	70.46	70.46	1,450,300
May 11, 2020	75.29	75.88	74.18	74.49	74.49	782,900
May 08, 2020	75.44	76.34	75.25	76.16	76.16	124,200
May 07, 2020	73.44	75.46	73.44	74.21	74.21	114,800
May 06, 2020	74.87	75.03	72.83	72.89	72.89	145,400
May 05, 2020	75.25	75.99	74.54	74.66	74.66	92,000
May 04, 2020	74.01	74.62	73.19	74.61	74.61	130,000
May 01, 2020	75.84	76.00	74.27	75.11	75.11	119,900
Apr 30, 2020	78.00	78.02	76.66	77.87	77.87	112,700
Apr 29, 2020	79.29	80.39	78.55	79.10	79.10	125,100
Apr 28, 2020	77.91	79.22	77.07	77.38	77.38	97,700
Apr 27, 2020	73.71	76.46	73.71	76.08	76.08	211,100
Apr 24, 2020	72.95	73.74	72.07	73.25	73.25	113,700
Apr 23, 2020	73.74	74.27	72.49	72.68	72.68	120,000
Apr 22, 2020	73.65	74.12	73.00	73.55	73.55	136,900
Apr 21, 2020	71.99	73.27	71.51	72.70	72.70	170,600
Apr 20, 2020	75.83	75.88	73.85	73.85	73.85	168,100
Apr 17, 2020	76.41	77.50	76.31	77.18	77.18	160,000
Apr 16, 2020	76.06	76.37	74.07	74.50	74.50	142,600
Apr 15, 2020	77.24	77.51	75.12	75.98	75.98	200,800
Apr 14, 2020	79.44	80.65	79.09	79.50	79.50	238,100
Apr 13, 2020	80.67	80.96	77.17	77.51	77.51	189,900
Apr 09, 2020	77.94	82.20	77.69	80.97	80.97	1,007,500
Apr 08, 2020	73.58	76.90	72.20	76.38	76.38	205,800
Apr 07, 2020	73.85	75.30	71.88	72.11	72.11	187,400
Apr 06, 2020	68.07	71.28	68.07	70.92	70.92	217,800
Apr 03, 2020	65.40	66.58	63.88	65.24	65.24	241,400
Apr 02, 2020	66.07	68.16	64.78	66.10	66.10	234,300
Apr 01, 2020	69.03	69.07	65.14	67.01	67.01	598,600
Mar 31, 2020	72.80	72.95	69.80	72.20	72.20	572,600
Mar 30, 2020	72.97	73.69	70.40	73.31	73.31	226,500
Mar 27, 2020	69.39	74.69	69.07	72.87	72.87	220,100
Mar 26, 2020	68.40	72.08	67.29	71.78	71.78	314,300
Mar 25, 2020	64.15	70.97	63.56	67.58	67.58	301,300
Mar 24, 2020	62.64	64.27	61.24	64.27	64.27	219,800
Mar 23, 2020	61.17	61.19	57.85	59.30	59.30	338,000
Mar 23, 2020	0.583 Dividend
Mar 20, 2020	65.77	68.00	61.71	62.32	61.74	299,300
Mar 19, 2020	63.82	67.00	62.28	65.04	64.43	211,900
Mar 18, 2020	68.00	69.58	62.50	64.20	63.60	224,000
Mar 17, 2020	69.95	73.21	67.39	72.71	72.03	288,900
Mar 16, 2020	75.00	76.01	68.34	68.57	67.93	159,500
Mar 13, 2020	81.34	84.00	77.01	83.94	83.15	273,000
Mar 12, 2020	81.16	82.64	76.85	77.42	76.70	251,500
Mar 11, 2020	90.28	90.28	85.42	86.02	85.22	108,500
Mar 10, 2020	90.79	92.43	87.56	92.37	91.51	238,800
Mar 09, 2020	91.79	91.92	88.00	88.95	88.12	137,900
Mar 06, 2020	95.93	96.81	93.60	96.47	95.57	100,000
Mar 05, 2020	98.75	99.45	97.09	98.25	97.33	103,700
Mar 04, 2020	98.38	100.62	98.23	100.58	99.64	70,500
Mar 03, 2020	97.40	99.74	96.27	97.01	96.10	135,300
Mar 02, 2020	94.16	97.41	93.32	97.41	96.50	352,900
Feb 28, 2020	93.93	95.09	91.14	93.92	93.04	241,400
Feb 27, 2020	100.50	100.75	96.17	96.17	95.27	206,000
Feb 26, 2020	102.98	103.70	101.54	101.54	100.59	136,700
Feb 25, 2020	106.31	106.31	102.59	102.76	101.80	121,100
Feb 24, 2020	106.28	107.02	105.80	106.17	105.18	103,400
Feb 21, 2020	107.30	107.88	107.20	107.64	106.63	156,600
Feb 20, 2020	105.96	107.38	105.64	107.29	106.29	101,100
Feb 19, 2020	107.59	107.69	105.87	105.90	104.91	180,100
Feb 18, 2020	107.55	107.83	106.86	107.65	106.64	212,100
Feb 14, 2020	106.52	107.51	106.52	107.48	106.47	57,200
Feb 13, 2020	105.64	106.50	105.50	106.22	105.23	41,600
Feb 12, 2020	105.50	106.14	105.13	105.64	104.65	79,800
Feb 11, 2020	105.38	105.86	104.97	105.30	104.31	332,000
Feb 10, 2020	104.64	105.27	104.46	105.27	104.29	62,000
Feb 07, 2020	104.32	104.46	103.80	104.02	103.05	57,500
Feb 06, 2020	104.11	104.52	103.83	104.20	103.23	64,500
Feb 05, 2020	103.98	104.25	103.61	103.82	102.85	40,400
Feb 04, 2020	102.88	104.17	102.77	103.70	102.73	93,200
Feb 03, 2020	102.70	103.50	102.37	102.50	101.54	194,500
Jan 31, 2020	103.73	103.73	102.21	102.49	101.53	1,798,000
Jan 30, 2020	103.48	104.10	103.29	103.78	102.81	189,900
Jan 29, 2020	104.47	104.47	103.71	103.83	102.86	82,200
Jan 28, 2020	104.09	104.62	103.89	104.16	103.19	88,700
Jan 27, 2020	104.00	104.30	103.76	103.96	102.99	41,600
Jan 24, 2020	105.14	105.52	104.38	104.75	103.77	225,900
Jan 23, 2020	104.22	105.08	103.67	105.00	104.02	68,200
Jan 22, 2020	105.12	105.42	103.92	104.13	103.16	66,300
Jan 21, 2020	104.06	105.04	104.00	104.99	104.01	88,800
Jan 17, 2020	103.77	104.36	103.77	104.09	103.12	128,100
Jan 16, 2020	102.99	103.83	102.94	103.81	102.84	103,500
Jan 15, 2020	102.18	102.91	102.03	102.69	101.73	375,800
Jan 14, 2020	102.15	102.15	101.27	101.90	100.95	136,100
Jan 13, 2020	101.09	102.26	100.97	102.23	101.27	196,500
Jan 10, 2020	100.47	101.15	100.30	101.05	100.10	582,900
Jan 09, 2020	100.70	100.70	100.26	100.43	99.49	656,500
Jan 08, 2020	100.39	100.85	100.12	100.62	99.68	147,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...