RWR - SPDR Dow Jones REIT ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020103.77104.36103.77104.09104.09128,100
Jan 16, 2020102.99103.83102.94103.81103.81103,500
Jan 15, 2020102.18102.91102.03102.69102.69375,800
Jan 14, 2020102.15102.15101.27101.90101.90136,100
Jan 13, 2020101.09102.26100.97102.23102.23196,500
Jan 10, 2020100.47101.15100.30101.05101.05582,900
Jan 09, 2020100.70100.70100.26100.43100.43656,500
Jan 08, 2020100.39100.85100.12100.62100.62147,400
Jan 07, 2020101.29101.2999.86100.34100.3464,200
Jan 06, 2020101.34101.91101.07101.47101.47128,900
Jan 03, 202099.98101.5499.96101.37101.37113,500
Jan 02, 2020102.64102.6499.94100.44100.44306,300
Dec 31, 2019101.25102.06101.25102.02102.02276,300
Dec 30, 2019100.96101.43100.74101.30101.30218,000
Dec 27, 2019101.03101.22100.73101.08101.08377,100
Dec 26, 2019100.36100.84100.31100.84100.84106,300
Dec 24, 2019100.26100.51100.00100.33100.3335,400
Dec 23, 2019100.69100.8799.91100.07100.07113,900
Dec 23, 20191.145 Dividend
Dec 20, 2019101.42102.08101.42101.68100.54163,400
Dec 19, 2019100.62101.29100.62101.29100.1554,900
Dec 18, 201999.87100.9299.79100.6599.52200,400
Dec 17, 2019100.98100.9899.6999.8998.77201,700
Dec 16, 2019100.43100.9199.58100.7799.64182,800
Dec 13, 2019100.61101.0499.54100.2299.09103,300
Dec 12, 2019101.91102.26100.29100.4999.3699,700
Dec 11, 2019103.51103.91101.56101.96100.81166,600
Dec 10, 2019103.89104.04103.16103.41102.25694,600
Dec 09, 2019104.03104.14103.46103.89102.7261,000
Dec 06, 2019103.59104.36103.59103.83102.6648,000
Dec 05, 2019103.51103.65103.02103.65102.4887,000
Dec 04, 2019103.24104.09102.98103.60102.4347,100
Dec 03, 2019102.52103.41102.52103.24102.08156,300
Dec 02, 2019103.94104.15102.66102.66101.50197,700
Nov 29, 2019104.83105.12104.21104.26103.0954,500
Nov 27, 2019104.23104.81103.97104.80103.6249,700
Nov 26, 2019102.98104.28102.94104.21103.0476,600
Nov 25, 2019102.59103.54102.59102.89101.73131,600
Nov 22, 2019102.62102.65101.63102.39101.2483,800
Nov 21, 2019103.72103.72102.44102.50101.35175,900
Nov 20, 2019104.20104.29103.64103.97102.8082,200
Nov 19, 2019104.45104.61103.98104.42103.2436,500
Nov 18, 2019103.90104.64103.90104.29103.1242,700
Nov 15, 2019103.51103.83103.35103.79102.6258,800
Nov 14, 2019102.55103.35102.55103.35102.19143,200
Nov 13, 2019101.67102.69101.67102.45101.3076,600
Nov 12, 2019102.47103.25101.48101.59100.45685,300
Nov 11, 2019102.36102.77102.08102.52101.3745,300
Nov 08, 2019102.68103.07102.37102.47101.3260,600
Nov 07, 2019103.86103.86102.55102.93101.7767,200
Nov 06, 2019103.92104.38103.84103.95102.7850,700
Nov 05, 2019104.92104.92103.35103.76102.5992,600
Nov 04, 2019105.73105.73104.92105.26104.0769,900
Nov 01, 2019105.92106.43104.98105.80104.61241,800
Oct 31, 2019106.08106.48105.34105.73104.5478,300
Oct 30, 2019105.21105.85104.53105.84104.6544,900
Oct 29, 2019105.07105.82104.87105.19104.0148,500
Oct 28, 2019105.45105.45104.80104.92103.7463,000
Oct 25, 2019106.55106.55105.43105.59104.40128,600
Oct 24, 2019106.99106.99106.26106.77105.5753,900
Oct 23, 2019106.68106.86105.88106.77105.5733,100
Oct 22, 2019106.88106.88106.18106.50105.3036,900
Oct 21, 2019105.70106.55105.60106.55105.3551,200
Oct 18, 2019104.79105.62104.62105.50104.3195,400
Oct 17, 2019104.70105.12104.70104.94103.7647,200
Oct 16, 2019104.65104.78104.00104.75103.5765,000
Oct 15, 2019104.36104.67104.03104.67103.4947,600
Oct 14, 2019104.87105.30103.90104.35103.1751,500
Oct 11, 2019104.72105.07104.22104.33103.16514,200
Oct 10, 2019104.13104.51103.86104.28103.1150,500
Oct 09, 2019104.56104.63104.01104.19103.02579,900
Oct 08, 2019104.49104.81103.50104.06102.8982,300
Oct 07, 2019104.41105.09104.26104.55103.37114,000
Oct 04, 2019104.34104.77104.18104.76103.58113,000
Oct 03, 2019103.17104.55103.07104.20103.03117,000
Oct 02, 2019103.43103.72102.74103.28102.12116,100
Oct 01, 2019104.43104.79103.14103.52102.35186,100
Sep 30, 2019104.55105.18104.55104.57103.39408,100
Sep 27, 2019105.00105.03103.94104.60103.42117,300
Sep 26, 2019104.13104.91104.03104.74103.5682,300
Sep 25, 2019103.30104.03103.30103.75102.5884,100
Sep 24, 2019103.77104.03102.95103.39102.23237,900
Sep 23, 2019103.37103.98103.10103.49102.32223,900
Sep 23, 20190.873 Dividend
Sep 20, 2019104.48105.02104.20104.25102.21407,400
Sep 19, 2019104.52104.79104.30104.37102.3355,100
Sep 18, 2019104.97105.04103.58104.31102.2787,600
Sep 17, 2019103.97104.72103.97104.68102.63155,000
Sep 16, 2019103.12103.97102.99103.88101.85239,200
Sep 13, 2019103.72104.46102.71102.94100.9365,000
Sep 12, 2019104.65105.00103.55103.98101.95134,200
Sep 11, 2019103.71104.08103.16104.01101.98244,300
Sep 10, 2019104.03104.03102.61103.76101.7390,200
Sep 09, 2019104.16104.46103.53104.42102.38321,600
Sep 06, 2019104.06104.35103.86104.25102.21528,900
Sep 05, 2019104.30104.30103.31103.87101.8482,000
Sep 04, 2019104.01104.35103.77104.25102.21128,800
Sep 03, 2019102.51103.55102.44103.48101.46121,100
Aug 30, 2019102.85102.96102.29102.72100.71185,500
Aug 29, 2019102.02102.62101.92102.47100.47386,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...