U.S. Markets closed

SPDR® Dow Jones REIT ETF (RWR)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
93.13-0.18 (-0.19%)
At close: 4:00PM EDT
People also watch
ICFIYRRWXMTKIDU
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 201793.2693.3992.7693.1393.13122,200
Jul 21, 201793.4593.5392.8693.3193.31137,600
Jul 20, 201794.0894.0893.3893.4393.43102,400
Jul 19, 201793.3293.9493.1593.9093.90131,500
Jul 18, 201793.4893.6592.9793.2393.2390,100
Jul 17, 201792.6893.5792.5093.3993.3991,700
Jul 14, 201792.2292.7792.2292.5892.5888,900
Jul 13, 201791.6392.0091.2191.7691.76110,500
Jul 12, 201791.1892.0991.1891.5391.53122,000
Jul 11, 201790.7390.8189.9190.5590.55103,500
Jul 10, 201791.7291.8690.6490.6990.69130,900
Jul 07, 201791.2691.8691.1091.6391.63124,400
Jul 06, 201792.7392.7391.0391.1891.18183,900
Jul 05, 201794.3694.3892.8093.0093.00117,700
Jul 03, 201793.5294.5793.2194.4394.43219,800
Jun 30, 201793.4393.8192.8292.9892.9894,100
Jun 29, 201793.4993.7593.0293.1693.16364,300
Jun 28, 201794.0194.4693.8594.0094.00497,200
Jun 27, 201794.2394.7093.8493.8593.85148,600
Jun 26, 201794.3794.9894.3394.5094.50108,000
Jun 23, 201793.7094.5693.4994.0994.09390,400
Jun 22, 201793.5693.9493.2093.7393.73139,800
Jun 21, 201793.8794.0393.1393.7093.70171,500
Jun 20, 201794.0794.3193.0893.8193.81214,100
Jun 19, 201794.1094.1093.6594.0594.0593,200
Jun 16, 201794.2294.5793.6494.1194.11251,300
Jun 16, 20170.799 Dividend
Jun 15, 201794.1795.3593.8295.1594.35159,400
Jun 14, 201795.0195.2394.3094.6193.82114,400
Jun 13, 201794.2094.6093.7994.4293.63123,400
Jun 12, 201793.2694.2793.2694.2193.42198,300
Jun 09, 201792.6693.6092.3293.3192.53223,500
Jun 08, 201792.8392.8391.8492.6691.88173,900
Jun 07, 201792.1293.0092.1192.7892.0098,000
Jun 06, 201792.5292.5991.8992.0891.3197,600
Jun 05, 201792.4792.7391.9892.5391.75193,600
Jun 02, 201792.4292.9292.2892.7892.00250,800
Jun 01, 201791.5692.0391.0991.9391.16185,300
May 31, 201791.5491.7991.1491.5190.74548,100
May 30, 201792.0192.1891.4291.4290.65151,200
May 26, 201792.7692.8991.8092.0391.26117,200
May 25, 201793.0693.3192.6492.8292.04115,400
May 24, 201792.2592.9592.2592.8392.05123,100
May 23, 201792.1992.5992.0592.2091.43123,600
May 22, 201791.8192.4791.8192.0191.24106,300
May 19, 201791.2792.3290.8891.8291.05139,300
May 18, 201790.5891.4890.1991.2790.50149,200
May 17, 201790.1291.0490.1290.6989.93139,500
May 16, 201791.0191.0190.0890.2289.46159,200
May 15, 201790.7491.6390.7090.9090.14221,000
May 12, 201791.3691.3690.6090.6889.92332,000
May 11, 201791.2491.2990.3491.2090.43158,300
May 10, 201790.8791.9690.7291.6490.87106,100
May 09, 201791.2791.2790.5090.8290.06176,800
May 08, 201791.9591.9590.8891.3390.56106,100
May 05, 201791.5391.9591.4091.9291.15140,800
May 04, 201790.9691.4090.2391.3490.57139,000
May 03, 201792.4992.5291.1091.3490.57173,300
May 02, 201792.7793.0892.2392.6091.82193,400
May 01, 201792.2392.9791.7892.7591.97255,500
Apr 28, 201792.8193.1691.7792.0991.32201,200
Apr 27, 201793.3493.7392.8993.0292.24149,300
Apr 26, 201794.3794.3893.3393.3792.59616,900
Apr 25, 201793.8594.3793.6894.2893.49157,800
Apr 24, 201795.2495.4192.9893.8593.06300,700
Apr 21, 201795.4095.4094.7894.9294.12137,800
Apr 20, 201795.3695.3694.5895.2994.49146,500
Apr 19, 201795.4995.7295.1595.3394.53138,800
Apr 18, 201795.1995.6095.1395.5394.73246,600
Apr 17, 201794.3595.2794.1295.2794.47142,300
Apr 13, 201794.2994.4893.9994.1093.3182,800
Apr 12, 201794.4894.8194.1894.3193.52115,600
Apr 11, 201793.9894.6893.8094.5493.75629,800
Apr 10, 201793.2794.0592.9893.9393.1482,900
Apr 07, 201793.2193.6093.0293.1992.41111,600
Apr 06, 201792.6593.2892.2193.1592.37137,100
Apr 05, 201792.7093.0892.4992.6391.85168,900
Apr 04, 201792.4693.1992.4192.5191.73113,100
Apr 03, 201792.2292.7492.0592.5891.80236,700
Mar 31, 201791.7792.5991.5792.2891.51290,100
Mar 30, 201791.5491.8890.8391.7690.99356,300
Mar 29, 201791.2591.6290.9991.6090.83177,800
Mar 28, 201790.7991.3490.0891.3090.53127,800
Mar 27, 201791.6691.9990.5590.8490.08138,400
Mar 24, 201792.0492.2991.6891.7590.98275,400
Mar 23, 201791.1792.4690.9191.8991.12221,200
Mar 22, 201791.4591.4590.1591.1390.36200,100
Mar 21, 201791.7391.9991.1191.2590.48203,100
Mar 20, 201791.8292.1091.4091.6090.83253,000
Mar 17, 201791.6192.1091.3191.7991.02574,100
Mar 17, 20170.608 Dividend
Mar 16, 201792.0592.5691.8492.0390.65264,300
Mar 15, 201790.5192.5690.4992.1690.78233,000
Mar 14, 201790.2790.4589.7990.2588.90230,700
Mar 13, 201790.2790.8189.9090.2888.93933,500
Mar 10, 201791.0991.6189.6290.1788.82296,300
Mar 09, 201792.0092.3890.4390.5589.20278,400
Mar 08, 201793.2193.2192.0792.1490.76224,900
Mar 07, 201793.8193.8893.1093.6392.23242,000
Mar 06, 201794.1494.2593.6694.0192.60349,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...