RWR - SPDRÂ Dow Jones REIT ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201892.6593.3092.2693.2593.25166,600
Jun 21, 201891.9192.4291.7092.4192.41103,600
Jun 20, 201890.9191.9890.8091.8991.89193,400
Jun 19, 201890.5491.2490.5490.7590.7572,100
Jun 18, 201890.5891.0890.3090.9190.91175,200
Jun 15, 201891.0191.6990.8190.9690.96335,900
Jun 15, 20180.844 Dividend
Jun 14, 201891.3492.2991.3491.9391.09159,000
Jun 13, 201892.7093.0390.9891.1190.27170,200
Jun 12, 201892.1593.1492.0192.6991.84151,000
Jun 11, 201892.4092.5392.0692.3191.46151,300
Jun 08, 201892.2592.7092.2592.6191.7656,500
Jun 07, 201892.1992.5391.7392.2991.4482,100
Jun 06, 201891.8092.3291.5392.3291.47153,200
Jun 05, 201892.5092.7291.8792.0291.18218,000
Jun 04, 201891.5592.2991.1992.2991.44135,500
Jun 01, 201890.8291.5590.6491.3690.52197,300
May 31, 201890.9091.1190.4990.9090.07300,100
May 30, 201889.5891.3689.5891.1490.30140,200
May 29, 201889.0389.8788.8989.6888.86166,500
May 25, 201889.1289.6589.1289.3888.56114,700
May 24, 201889.1989.5888.5789.0588.23135,800
May 23, 201888.1389.5588.1389.2388.41145,600
May 22, 201887.9688.3987.6288.2387.42100,500
May 21, 201886.9788.1586.5287.9487.13848,700
May 18, 201886.8087.1286.4486.7985.99124,400
May 17, 201887.1887.5386.5886.7785.97156,700
May 16, 201887.7188.0487.0887.1986.39118,800
May 15, 201888.6488.6487.3587.5486.74164,000
May 14, 201889.9289.9888.8189.1888.36555,900
May 11, 201890.3190.7189.9390.0489.2191,400
May 10, 201889.9890.5189.8190.3989.5673,800
May 09, 201889.0689.7888.9489.7888.96277,400
May 08, 201889.2489.3888.8489.0588.23243,800
May 07, 201888.8389.6088.8289.5288.7096,000
May 04, 201887.8689.0387.8188.7887.9679,100
May 03, 201887.5388.2387.5387.9087.0993,500
May 02, 201888.0188.0986.8987.7086.89124,900
May 01, 201887.3188.4686.9088.2787.4677,800
Apr 30, 201887.6587.9587.2987.3986.59305,800
Apr 27, 201885.9387.9985.7987.7286.91150,600
Apr 26, 201884.8586.3384.8085.8285.03147,000
Apr 25, 201884.4884.9883.9184.5783.7991,100
Apr 24, 201884.6285.0984.2284.7083.92148,400
Apr 23, 201884.6084.9184.0584.4183.64151,900
Apr 20, 201885.3885.5884.4684.5583.77151,200
Apr 19, 201886.4686.4784.7885.3484.56166,900
Apr 18, 201886.9687.1986.6086.6285.8290,200
Apr 17, 201886.0787.3485.8786.8886.08126,100
Apr 16, 201885.5286.1885.2785.8285.03136,200
Apr 13, 201884.8985.4784.7385.4484.66114,400
Apr 12, 201885.8285.8284.6584.9284.14162,300
Apr 11, 201885.5086.4585.5085.7584.96236,900
Apr 10, 201885.9386.1385.5285.7084.91144,900
Apr 09, 201886.0986.1485.4485.4984.71136,500
Apr 06, 201886.5887.0285.6585.8985.10129,200
Apr 05, 201886.9186.9185.7886.5085.71148,400
Apr 04, 201885.4586.9985.2686.8386.03192,400
Apr 03, 201885.0886.2684.5385.8685.07283,100
Apr 02, 201886.0586.3384.4384.9984.21278,700
Mar 29, 201886.3886.6485.6886.1485.35332,200
Mar 28, 201884.2486.3784.1886.2485.45323,700
Mar 27, 201883.3985.0282.7583.9583.18254,000
Mar 26, 201883.2483.7682.7783.6382.86823,800
Mar 23, 201884.1684.1682.4982.7081.94318,700
Mar 22, 201884.6785.8184.1584.1583.38240,300
Mar 21, 201885.3285.6884.3884.8484.06270,400
Mar 20, 201885.7386.3685.0785.3884.60696,300
Mar 19, 201886.3486.4085.2285.7384.94370,200
Mar 16, 201885.6486.6185.5686.4885.69285,800
Mar 16, 20180.522 Dividend
Mar 15, 201886.4686.6685.8886.3285.01219,300
Mar 14, 201886.4386.6785.9686.3885.07193,500
Mar 13, 201886.6487.0086.0486.2984.98301,000
Mar 12, 201886.0486.5185.8486.3685.05215,700
Mar 09, 201885.6486.0385.0086.0384.72290,800
Mar 08, 201885.4885.7585.0885.5884.28321,300
Mar 07, 201884.5085.4384.5085.3884.08422,500
Mar 06, 201884.5885.0283.8584.8283.53271,000
Mar 05, 201883.3084.9783.3084.5683.28163,600
Mar 02, 201883.3483.7682.8783.6882.41227,400
Mar 01, 201883.4584.6482.8983.7082.43219,100
Feb 28, 201883.6484.4783.3583.3582.09240,200
Feb 27, 201885.4385.6483.2783.3082.04255,200
Feb 26, 201885.5285.5884.8385.3884.08255,200
Feb 23, 201884.1685.2483.9985.2483.95200,200
Feb 22, 201883.3684.4783.1483.8682.59206,700
Feb 21, 201884.4084.7882.8882.8881.62330,100
Feb 20, 201885.2786.0984.5484.5983.31259,900
Feb 16, 201885.1285.9484.9585.6384.33323,300
Feb 15, 201884.2085.2484.1285.1083.81377,600
Feb 14, 201883.8784.0282.8483.9182.64323,700
Feb 13, 201883.7884.7883.2284.5983.31711,500
Feb 12, 201884.2184.3181.6583.9982.72436,700
Feb 09, 201882.0084.5681.5983.9682.69697,400
Feb 08, 201883.8984.8281.8481.8980.65426,300
Feb 07, 201884.4285.7884.1884.2282.94271,300
Feb 06, 201883.4684.9582.6684.6083.32355,400
Feb 05, 201886.9587.7184.4484.4583.17193,300
Feb 02, 201887.3487.8086.4887.2085.88235,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...