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
Nov 19, 2018	93.73	94.38	93.21	93.91	93.91	59,100
Nov 16, 2018	92.53	93.75	92.53	93.74	93.74	178,800
Nov 15, 2018	93.16	93.16	91.77	92.64	92.64	93,100
Nov 14, 2018	94.12	94.14	93.16	93.49	93.49	155,700
Nov 13, 2018	93.73	94.19	93.20	93.81	93.81	97,200
Nov 12, 2018	93.72	94.58	93.58	93.64	93.64	166,000
Nov 09, 2018	93.36	93.84	93.07	93.62	93.62	152,600
Nov 08, 2018	93.12	93.49	92.59	93.47	93.47	93,700
Nov 07, 2018	92.40	93.26	91.98	93.21	93.21	95,900
Nov 06, 2018	91.57	92.01	91.50	91.97	91.97	285,900
Nov 05, 2018	90.09	91.84	90.02	91.50	91.50	282,300
Nov 02, 2018	91.33	91.33	89.14	90.01	90.01	255,200
Nov 01, 2018	91.16	91.45	90.74	91.21	91.21	226,300
Oct 31, 2018	92.10	92.20	90.72	90.88	90.88	256,800
Oct 30, 2018	91.36	92.92	91.26	92.08	92.08	155,300
Oct 29, 2018	90.46	91.67	90.46	91.22	91.22	220,600
Oct 26, 2018	91.31	91.31	89.31	89.92	89.92	127,400
Oct 25, 2018	90.45	92.13	90.09	91.65	91.65	116,500
Oct 24, 2018	89.45	91.00	89.45	90.21	90.21	126,600
Oct 23, 2018	88.69	89.87	88.27	89.37	89.37	70,800
Oct 22, 2018	90.43	90.75	88.93	88.96	88.96	132,000
Oct 19, 2018	89.68	90.55	89.68	90.28	90.28	144,900
Oct 18, 2018	89.56	90.36	89.43	89.63	89.63	92,700
Oct 17, 2018	89.94	90.26	89.20	89.77	89.77	89,000
Oct 16, 2018	88.57	90.35	88.24	90.12	90.12	112,700
Oct 15, 2018	87.87	89.33	87.84	88.50	88.50	567,900
Oct 12, 2018	89.19	89.21	87.57	87.99	87.99	107,500
Oct 11, 2018	90.95	90.95	88.20	88.20	88.20	147,800
Oct 10, 2018	91.73	92.26	90.81	91.54	91.54	784,700
Oct 09, 2018	91.79	92.26	91.47	92.12	92.12	172,800
Oct 08, 2018	90.64	92.21	90.64	91.84	91.84	146,100
Oct 05, 2018	90.43	90.96	90.36	90.48	90.48	114,600
Oct 04, 2018	90.88	90.88	89.80	90.42	90.42	147,000
Oct 03, 2018	92.06	92.42	90.65	91.19	91.19	203,900
Oct 02, 2018	92.47	92.75	92.06	92.09	92.09	136,200
Oct 01, 2018	93.21	93.36	92.36	92.36	92.36	181,500
Sep 28, 2018	92.04	93.29	92.04	93.25	93.25	215,300
Sep 27, 2018	91.86	92.39	91.73	91.94	91.94	343,100
Sep 26, 2018	92.79	92.90	91.53	91.58	91.58	155,900
Sep 25, 2018	92.57	93.28	92.49	92.70	92.70	235,500
Sep 24, 2018	94.40	94.40	92.19	92.63	92.63	180,900
Sep 24, 2018	1.163 Dividend
Sep 21, 2018	95.50	98.11	95.33	95.71	94.55	217,400
Sep 20, 2018	94.75	95.60	94.35	95.55	94.39	240,600
Sep 19, 2018	95.90	95.90	94.52	94.68	93.53	226,000
Sep 18, 2018	96.25	96.51	95.72	95.91	94.74	87,500
Sep 17, 2018	95.80	96.49	95.60	96.49	95.32	165,900
Sep 14, 2018	96.50	96.50	95.08	95.84	94.68	104,900
Sep 13, 2018	96.71	96.96	96.47	96.73	95.55	159,600
Sep 12, 2018	96.50	96.67	96.08	96.28	95.11	344,900
Sep 11, 2018	96.14	96.81	95.97	96.49	95.32	1,554,800
Sep 10, 2018	96.10	96.94	95.94	96.35	95.18	173,400
Sep 07, 2018	95.78	96.57	95.68	95.95	94.78	173,700
Sep 06, 2018	96.90	97.33	96.84	97.05	95.87	83,900
Sep 05, 2018	95.95	97.04	95.37	96.70	95.52	103,800
Sep 04, 2018	96.95	97.20	95.80	96.08	94.91	134,200
Aug 31, 2018	96.71	97.34	96.65	97.08	95.90	104,500
Aug 30, 2018	97.18	97.22	96.69	96.83	95.65	71,400
Aug 29, 2018	97.24	97.43	97.04	97.09	95.91	96,800
Aug 28, 2018	95.84	97.24	95.84	97.24	96.06	155,600
Aug 27, 2018	96.31	96.32	95.47	95.98	94.81	75,100
Aug 24, 2018	95.57	96.30	95.52	96.25	95.08	79,100
Aug 23, 2018	95.90	96.06	95.66	95.70	94.54	70,700
Aug 22, 2018	96.26	96.26	95.44	95.78	94.62	84,200
Aug 21, 2018	96.78	96.89	96.16	96.31	95.14	81,700
Aug 20, 2018	97.17	97.69	96.99	97.11	95.93	86,100
Aug 17, 2018	95.89	97.08	95.89	97.07	95.89	144,600
Aug 16, 2018	95.21	96.04	95.21	96.03	94.86	79,700
Aug 15, 2018	94.39	95.39	94.30	95.28	94.12	58,700
Aug 14, 2018	93.91	94.64	93.91	94.40	93.25	136,100
Aug 13, 2018	93.91	94.15	93.59	93.84	92.70	93,900
Aug 10, 2018	94.61	94.86	93.87	93.90	92.76	187,300
Aug 09, 2018	94.67	94.96	94.52	94.72	93.57	153,800
Aug 08, 2018	95.19	95.21	94.54	94.72	93.57	151,500
Aug 07, 2018	95.38	95.38	94.66	95.18	94.02	153,000
Aug 06, 2018	95.52	95.85	95.18	95.34	94.18	80,100
Aug 03, 2018	94.41	95.54	94.41	95.49	94.33	101,600
Aug 02, 2018	94.70	94.99	94.26	94.41	93.26	110,100
Aug 01, 2018	93.77	94.90	93.31	94.80	93.65	198,800
Jul 31, 2018	92.87	94.63	92.87	94.26	93.11	758,000
Jul 30, 2018	92.34	92.71	91.72	92.52	91.40	66,600
Jul 27, 2018	93.66	93.66	92.17	92.29	91.17	118,800
Jul 26, 2018	93.24	94.01	93.16	93.42	92.28	259,400
Jul 25, 2018	92.56	93.37	92.56	93.15	92.02	82,700
Jul 24, 2018	93.05	93.13	92.31	92.52	91.40	491,700
Jul 23, 2018	93.06	93.09	92.41	93.04	91.91	79,100
Jul 20, 2018	93.69	93.70	92.76	93.07	91.94	95,200
Jul 19, 2018	92.66	94.31	92.46	93.92	92.78	122,500
Jul 18, 2018	93.02	93.27	92.31	92.83	91.70	142,800
Jul 17, 2018	94.04	94.24	92.95	93.04	91.91	113,100
Jul 16, 2018	94.26	94.26	93.33	93.91	92.77	80,100
Jul 13, 2018	94.73	95.16	94.35	94.39	93.24	126,600
Jul 12, 2018	94.71	94.89	94.29	94.66	93.51	82,800
Jul 11, 2018	94.61	94.97	94.39	94.41	93.26	159,000
Jul 10, 2018	94.71	95.18	94.46	94.81	93.66	82,900
Jul 09, 2018	95.28	95.30	94.12	94.65	93.50	70,900
Jul 06, 2018	95.28	95.46	94.99	95.29	94.13	80,100
Jul 05, 2018	94.15	95.02	93.80	95.02	93.87	164,400
Jul 03, 2018	93.25	94.74	92.98	94.00	92.86	83,300
Jul 02, 2018	93.63	93.95	92.12	93.20	92.07	95,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...