Aetna's CEO Mark Bertolini on the future of the health care system

Bertolini shares how a life-threatening injury shaped his views on health care.

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
ICF IYR RWX MTK IDU

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 24, 2017	93.26	93.39	92.76	93.13	93.13	122,200
Jul 21, 2017	93.45	93.53	92.86	93.31	93.31	137,600
Jul 20, 2017	94.08	94.08	93.38	93.43	93.43	102,400
Jul 19, 2017	93.32	93.94	93.15	93.90	93.90	131,500
Jul 18, 2017	93.48	93.65	92.97	93.23	93.23	90,100
Jul 17, 2017	92.68	93.57	92.50	93.39	93.39	91,700
Jul 14, 2017	92.22	92.77	92.22	92.58	92.58	88,900
Jul 13, 2017	91.63	92.00	91.21	91.76	91.76	110,500
Jul 12, 2017	91.18	92.09	91.18	91.53	91.53	122,000
Jul 11, 2017	90.73	90.81	89.91	90.55	90.55	103,500
Jul 10, 2017	91.72	91.86	90.64	90.69	90.69	130,900
Jul 07, 2017	91.26	91.86	91.10	91.63	91.63	124,400
Jul 06, 2017	92.73	92.73	91.03	91.18	91.18	183,900
Jul 05, 2017	94.36	94.38	92.80	93.00	93.00	117,700
Jul 03, 2017	93.52	94.57	93.21	94.43	94.43	219,800
Jun 30, 2017	93.43	93.81	92.82	92.98	92.98	94,100
Jun 29, 2017	93.49	93.75	93.02	93.16	93.16	364,300
Jun 28, 2017	94.01	94.46	93.85	94.00	94.00	497,200
Jun 27, 2017	94.23	94.70	93.84	93.85	93.85	148,600
Jun 26, 2017	94.37	94.98	94.33	94.50	94.50	108,000
Jun 23, 2017	93.70	94.56	93.49	94.09	94.09	390,400
Jun 22, 2017	93.56	93.94	93.20	93.73	93.73	139,800
Jun 21, 2017	93.87	94.03	93.13	93.70	93.70	171,500
Jun 20, 2017	94.07	94.31	93.08	93.81	93.81	214,100
Jun 19, 2017	94.10	94.10	93.65	94.05	94.05	93,200
Jun 16, 2017	94.22	94.57	93.64	94.11	94.11	251,300
Jun 16, 2017	0.799 Dividend
Jun 15, 2017	94.17	95.35	93.82	95.15	94.35	159,400
Jun 14, 2017	95.01	95.23	94.30	94.61	93.82	114,400
Jun 13, 2017	94.20	94.60	93.79	94.42	93.63	123,400
Jun 12, 2017	93.26	94.27	93.26	94.21	93.42	198,300
Jun 09, 2017	92.66	93.60	92.32	93.31	92.53	223,500
Jun 08, 2017	92.83	92.83	91.84	92.66	91.88	173,900
Jun 07, 2017	92.12	93.00	92.11	92.78	92.00	98,000
Jun 06, 2017	92.52	92.59	91.89	92.08	91.31	97,600
Jun 05, 2017	92.47	92.73	91.98	92.53	91.75	193,600
Jun 02, 2017	92.42	92.92	92.28	92.78	92.00	250,800
Jun 01, 2017	91.56	92.03	91.09	91.93	91.16	185,300
May 31, 2017	91.54	91.79	91.14	91.51	90.74	548,100
May 30, 2017	92.01	92.18	91.42	91.42	90.65	151,200
May 26, 2017	92.76	92.89	91.80	92.03	91.26	117,200
May 25, 2017	93.06	93.31	92.64	92.82	92.04	115,400
May 24, 2017	92.25	92.95	92.25	92.83	92.05	123,100
May 23, 2017	92.19	92.59	92.05	92.20	91.43	123,600
May 22, 2017	91.81	92.47	91.81	92.01	91.24	106,300
May 19, 2017	91.27	92.32	90.88	91.82	91.05	139,300
May 18, 2017	90.58	91.48	90.19	91.27	90.50	149,200
May 17, 2017	90.12	91.04	90.12	90.69	89.93	139,500
May 16, 2017	91.01	91.01	90.08	90.22	89.46	159,200
May 15, 2017	90.74	91.63	90.70	90.90	90.14	221,000
May 12, 2017	91.36	91.36	90.60	90.68	89.92	332,000
May 11, 2017	91.24	91.29	90.34	91.20	90.43	158,300
May 10, 2017	90.87	91.96	90.72	91.64	90.87	106,100
May 09, 2017	91.27	91.27	90.50	90.82	90.06	176,800
May 08, 2017	91.95	91.95	90.88	91.33	90.56	106,100
May 05, 2017	91.53	91.95	91.40	91.92	91.15	140,800
May 04, 2017	90.96	91.40	90.23	91.34	90.57	139,000
May 03, 2017	92.49	92.52	91.10	91.34	90.57	173,300
May 02, 2017	92.77	93.08	92.23	92.60	91.82	193,400
May 01, 2017	92.23	92.97	91.78	92.75	91.97	255,500
Apr 28, 2017	92.81	93.16	91.77	92.09	91.32	201,200
Apr 27, 2017	93.34	93.73	92.89	93.02	92.24	149,300
Apr 26, 2017	94.37	94.38	93.33	93.37	92.59	616,900
Apr 25, 2017	93.85	94.37	93.68	94.28	93.49	157,800
Apr 24, 2017	95.24	95.41	92.98	93.85	93.06	300,700
Apr 21, 2017	95.40	95.40	94.78	94.92	94.12	137,800
Apr 20, 2017	95.36	95.36	94.58	95.29	94.49	146,500
Apr 19, 2017	95.49	95.72	95.15	95.33	94.53	138,800
Apr 18, 2017	95.19	95.60	95.13	95.53	94.73	246,600
Apr 17, 2017	94.35	95.27	94.12	95.27	94.47	142,300
Apr 13, 2017	94.29	94.48	93.99	94.10	93.31	82,800
Apr 12, 2017	94.48	94.81	94.18	94.31	93.52	115,600
Apr 11, 2017	93.98	94.68	93.80	94.54	93.75	629,800
Apr 10, 2017	93.27	94.05	92.98	93.93	93.14	82,900
Apr 07, 2017	93.21	93.60	93.02	93.19	92.41	111,600
Apr 06, 2017	92.65	93.28	92.21	93.15	92.37	137,100
Apr 05, 2017	92.70	93.08	92.49	92.63	91.85	168,900
Apr 04, 2017	92.46	93.19	92.41	92.51	91.73	113,100
Apr 03, 2017	92.22	92.74	92.05	92.58	91.80	236,700
Mar 31, 2017	91.77	92.59	91.57	92.28	91.51	290,100
Mar 30, 2017	91.54	91.88	90.83	91.76	90.99	356,300
Mar 29, 2017	91.25	91.62	90.99	91.60	90.83	177,800
Mar 28, 2017	90.79	91.34	90.08	91.30	90.53	127,800
Mar 27, 2017	91.66	91.99	90.55	90.84	90.08	138,400
Mar 24, 2017	92.04	92.29	91.68	91.75	90.98	275,400
Mar 23, 2017	91.17	92.46	90.91	91.89	91.12	221,200
Mar 22, 2017	91.45	91.45	90.15	91.13	90.36	200,100
Mar 21, 2017	91.73	91.99	91.11	91.25	90.48	203,100
Mar 20, 2017	91.82	92.10	91.40	91.60	90.83	253,000
Mar 17, 2017	91.61	92.10	91.31	91.79	91.02	574,100
Mar 17, 2017	0.608 Dividend
Mar 16, 2017	92.05	92.56	91.84	92.03	90.65	264,300
Mar 15, 2017	90.51	92.56	90.49	92.16	90.78	233,000
Mar 14, 2017	90.27	90.45	89.79	90.25	88.90	230,700
Mar 13, 2017	90.27	90.81	89.90	90.28	88.93	933,500
Mar 10, 2017	91.09	91.61	89.62	90.17	88.82	296,300
Mar 09, 2017	92.00	92.38	90.43	90.55	89.20	278,400
Mar 08, 2017	93.21	93.21	92.07	92.14	90.76	224,900
Mar 07, 2017	93.81	93.88	93.10	93.63	92.23	242,000
Mar 06, 2017	94.14	94.25	93.66	94.01	92.60	349,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5002,469.91-2.63 (-0.11%)

Dow 3021,513.17-66.90 (-0.31%)

Aetna's CEO Mark Bertolini on the future of the health care system

SPDR® Dow Jones REIT ETF (RWR)

S&P 500
2,469.91
-2.63 (-0.11%)

Dow 30
21,513.17
-66.90 (-0.31%)