RWR - SPDR Dow Jones REIT ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019100.28100.71100.08100.20100.2073,800
May 23, 201999.66100.0099.2599.9299.9237,300
May 22, 201999.87100.0399.5999.9199.91100,900
May 21, 201999.31100.0999.2999.9099.90113,000
May 20, 201999.97100.1898.4798.9298.92200,900
May 17, 201999.93100.2499.49100.16100.16298,500
May 16, 201999.75100.6199.75100.29100.29198,700
May 15, 201999.02100.0899.0299.7499.74111,100
May 14, 201999.0099.4498.7199.1299.12124,700
May 13, 201998.4099.0198.0998.8898.88182,600
May 10, 201997.6199.1097.6198.9198.9168,600
May 09, 201997.2698.0396.7597.8797.8775,800
May 08, 201997.8498.5997.4297.4597.4553,800
May 07, 201999.3399.3397.1197.7897.7891,000
May 06, 201999.4899.8999.1099.6399.6380,300
May 03, 201999.63100.1099.0199.9799.97115,700
May 02, 201999.08100.1098.8399.1999.19572,900
May 01, 201998.71100.1898.7199.0999.09704,900
Apr 30, 201998.0398.9297.2798.6898.68624,300
Apr 29, 201998.8999.1297.7297.7897.7861,500
Apr 26, 201998.4799.0198.2298.8398.8385,700
Apr 25, 201997.8798.4397.3098.1598.1592,900
Apr 24, 201997.5698.4497.3898.1998.19179,300
Apr 23, 201996.1697.3995.9997.2097.20259,000
Apr 22, 201997.0497.0494.9495.8995.895,682,600
Apr 18, 201996.5497.5296.3597.2497.24175,900
Apr 17, 201997.3897.3895.9996.2996.29104,700
Apr 16, 201999.6299.6296.8097.2097.20167,100
Apr 15, 2019100.28100.2899.4499.6699.6669,600
Apr 12, 201999.66100.2299.03100.22100.2290,800
Apr 11, 201999.81100.3399.1999.6499.6488,800
Apr 10, 201999.0799.8998.9999.8199.81118,700
Apr 09, 201999.3799.3998.5998.7398.73127,600
Apr 08, 201999.8999.9599.1499.3899.38101,500
Apr 05, 201999.52100.0899.2899.9999.99107,200
Apr 04, 201999.7299.7398.9599.5099.50239,400
Apr 03, 201999.69100.0799.0799.6599.6575,400
Apr 02, 201999.1599.9098.1699.7799.77117,800
Apr 01, 201998.9399.1597.8399.1499.14383,700
Mar 29, 201999.4499.5098.6898.9298.9296,500
Mar 28, 201998.5599.4398.4199.3999.3986,400
Mar 27, 201998.8498.9497.9398.4898.48122,300
Mar 26, 201997.9498.8397.8798.8198.8178,400
Mar 25, 201997.8498.1897.2997.8297.8292,900
Mar 22, 201998.2699.1197.7697.7897.78189,700
Mar 21, 201996.4598.3596.4598.2998.29285,000
Mar 20, 201996.3397.2195.5696.6196.61156,700
Mar 19, 201996.8996.8995.9996.3196.31240,900
Mar 18, 201997.5397.6896.2196.7096.701,500,400
Mar 18, 20190.544 Dividend
Mar 15, 201998.7498.7997.9298.0997.551,541,000
Mar 14, 201998.3998.7098.2198.6698.1167,000
Mar 13, 201998.2598.8398.2598.4997.94107,600
Mar 12, 201997.6298.2897.6298.0697.52138,500
Mar 11, 201996.4797.5996.2797.5797.03440,200
Mar 08, 201996.0396.6295.8996.2695.7398,500
Mar 07, 201996.6197.2195.9796.2395.70136,300
Mar 06, 201996.9597.4196.4996.5195.97586,300
Mar 05, 201996.5397.3396.4696.9896.44204,900
Mar 04, 201996.3096.8095.6596.6096.06203,400
Mar 01, 201997.0397.0395.1296.1495.61181,100
Feb 28, 201996.6997.9296.2896.7696.22146,800
Feb 27, 201996.3296.8795.7696.5696.0264,300
Feb 26, 201997.3797.5296.8297.0196.4768,400
Feb 25, 201998.0898.0897.1497.2696.7266,400
Feb 22, 201997.4598.2896.9597.9597.41247,600
Feb 21, 201996.7097.3496.2797.2896.74126,200
Feb 20, 201997.5297.5296.3197.0496.50110,000
Feb 19, 201997.4998.0197.2597.7397.1996,500
Feb 15, 201997.4197.7097.1297.6697.1270,600
Feb 14, 201997.0297.4396.7197.1096.56114,200
Feb 13, 201996.3497.2796.0897.1996.65109,200
Feb 12, 201997.4197.4196.1796.4595.92676,500
Feb 11, 201996.8997.3996.8197.2396.6996,600
Feb 08, 201996.7097.2396.5296.9596.4196,700
Feb 07, 201995.8097.1795.5997.0396.49115,500
Feb 06, 201996.4296.4295.6996.0595.52170,600
Feb 05, 201996.1096.5995.5196.5496.00167,900
Feb 04, 201995.1596.0394.4896.0295.49216,800
Feb 01, 201995.6596.4193.6495.1594.62382,200
Jan 31, 201994.9695.8894.2395.8195.28553,400
Jan 30, 201994.3395.4694.3395.1494.61240,700
Jan 29, 201993.5494.3393.4694.3393.81178,600
Jan 28, 201992.1893.6392.1093.4892.96294,400
Jan 25, 201991.3592.5591.3592.4991.98182,500
Jan 24, 201991.1391.5491.0191.3290.8179,000
Jan 23, 201991.3291.3290.5791.1990.6897,900
Jan 22, 201991.3091.4390.4391.1490.63238,800
Jan 18, 201991.3491.4390.6991.4090.89140,000
Jan 17, 201990.4091.1090.4091.0390.53115,100
Jan 16, 201989.8990.9189.7290.5990.09151,600
Jan 15, 201989.1590.2289.1389.9389.43330,600
Jan 14, 201989.0789.5188.7589.0088.51119,500
Jan 11, 201988.9789.4788.7289.3988.89158,300
Jan 10, 201987.7089.4987.5789.2488.751,042,600
Jan 09, 201988.0788.2187.1287.9987.50108,600
Jan 08, 201986.5388.2686.3688.0687.57249,200
Jan 07, 201985.3686.6485.2586.0485.56631,700
Jan 04, 201984.9786.0084.4985.1984.72134,400
Jan 03, 201983.7285.4983.7284.2783.80239,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...