RWR - SPDR Dow Jones REIT ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019100.94101.1498.9699.0999.0976,900
Jul 18, 2019100.69101.24100.03100.91100.9187,700
Jul 17, 2019101.29101.52100.09100.74100.74101,700
Jul 16, 2019101.02101.48100.61101.10101.10106,800
Jul 15, 2019101.40101.88101.10101.19101.19231,300
Jul 12, 2019101.46101.53100.89101.24101.24354,400
Jul 11, 2019102.73102.73101.01101.39101.39154,300
Jul 10, 2019102.55103.01102.05102.68102.68334,100
Jul 09, 2019101.47102.26101.29102.16102.16166,300
Jul 08, 2019101.07101.86101.04101.67101.6779,500
Jul 05, 2019101.00101.4699.59101.19101.19224,200
Jul 03, 2019100.56101.63100.56101.53101.53237,000
Jul 02, 201998.73100.3998.73100.39100.39105,300
Jul 01, 201999.2599.4597.4298.6598.65423,500
Jun 28, 201998.3699.3998.3698.8098.80487,500
Jun 27, 201997.6898.2897.6898.2098.20194,700
Jun 26, 201999.0499.0496.8697.1797.17262,400
Jun 25, 2019100.36100.7599.0199.0299.0292,400
Jun 24, 2019101.09101.1299.95100.12100.12316,800
Jun 24, 20190.867 Dividend
Jun 21, 2019102.76102.86101.22101.66100.79159,800
Jun 20, 2019103.09103.51102.96103.11102.2352,500
Jun 19, 2019101.96102.84101.55102.53101.6682,900
Jun 18, 2019103.00103.29101.57102.10101.2391,500
Jun 17, 2019101.57102.55101.57102.38101.51294,300
Jun 14, 2019101.33101.81101.14101.34100.4857,500
Jun 13, 2019100.83101.39100.65101.33100.4768,100
Jun 12, 2019100.53101.06100.37100.6999.83121,200
Jun 11, 2019100.59100.6299.72100.5099.64682,700
Jun 10, 2019100.73100.7399.79100.3299.46135,500
Jun 07, 2019100.89101.38100.52100.6099.74159,600
Jun 06, 2019100.36100.5099.55100.3299.46296,900
Jun 05, 201998.52100.2398.31100.1999.34149,200
Jun 04, 201998.6098.6097.1698.0897.2472,700
Jun 03, 201998.6398.7197.7798.5697.72503,100
May 31, 201997.6098.8997.2698.3797.5369,000
May 30, 201997.7998.4797.6697.9097.0778,800
May 29, 201999.0099.0097.3897.6996.86129,100
May 28, 2019100.66100.6699.1899.1898.33957,600
May 24, 2019100.28100.71100.08100.2099.3573,800
May 23, 201999.66100.0099.2599.9299.0737,300
May 22, 201999.87100.0399.5999.9199.06100,900
May 21, 201999.31100.0999.2999.9099.05113,000
May 20, 201999.97100.1898.4798.9298.08200,900
May 17, 201999.93100.2499.49100.1699.31298,500
May 16, 201999.75100.6199.75100.2999.43198,700
May 15, 201999.02100.0899.0299.7498.89111,100
May 14, 201999.0099.4498.7199.1298.27124,700
May 13, 201998.4099.0198.0998.8898.04182,600
May 10, 201997.6199.1097.6198.9198.0768,600
May 09, 201997.2698.0396.7597.8797.0475,800
May 08, 201997.8498.5997.4297.4596.6253,800
May 07, 201999.3399.3397.1197.7896.9591,000
May 06, 201999.4899.8999.1099.6398.7880,300
May 03, 201999.63100.1099.0199.9799.12115,700
May 02, 201999.08100.1098.8399.1998.34572,900
May 01, 201998.71100.1898.7199.0998.24704,900
Apr 30, 201998.0398.9297.2798.6897.84624,300
Apr 29, 201998.8999.1297.7297.7896.9561,500
Apr 26, 201998.4799.0198.2298.8397.9985,700
Apr 25, 201997.8798.4397.3098.1597.3192,900
Apr 24, 201997.5698.4497.3898.1997.35179,300
Apr 23, 201996.1697.3995.9997.2096.37259,000
Apr 22, 201997.0497.0494.9495.8995.075,682,600
Apr 18, 201996.5497.5296.3597.2496.41175,900
Apr 17, 201997.3897.3895.9996.2995.47104,700
Apr 16, 201999.6299.6296.8097.2096.37167,100
Apr 15, 2019100.28100.2899.4499.6698.8169,600
Apr 12, 201999.66100.2299.03100.2299.3790,800
Apr 11, 201999.81100.3399.1999.6498.7988,800
Apr 10, 201999.0799.8998.9999.8198.96118,700
Apr 09, 201999.3799.3998.5998.7397.89127,600
Apr 08, 201999.8999.9599.1499.3898.53101,500
Apr 05, 201999.52100.0899.2899.9999.14107,200
Apr 04, 201999.7299.7398.9599.5098.65239,400
Apr 03, 201999.69100.0799.0799.6598.8075,400
Apr 02, 201999.1599.9098.1699.7798.92117,800
Apr 01, 201998.9399.1597.8399.1498.29383,700
Mar 29, 201999.4499.5098.6898.9298.0896,500
Mar 28, 201998.5599.4398.4199.3998.5486,400
Mar 27, 201998.8498.9497.9398.4897.64122,300
Mar 26, 201997.9498.8397.8798.8197.9778,400
Mar 25, 201997.8498.1897.2997.8296.9992,900
Mar 22, 201998.2699.1197.7697.7896.95189,700
Mar 21, 201996.4598.3596.4598.2997.45285,000
Mar 20, 201996.3397.2195.5696.6195.79156,700
Mar 19, 201996.8996.8995.9996.3195.49240,900
Mar 18, 201997.5397.6896.2196.7095.881,500,400
Mar 18, 20190.544 Dividend
Mar 15, 201998.7498.7997.9298.0996.711,541,000
Mar 14, 201998.3998.7098.2198.6697.2867,000
Mar 13, 201998.2598.8398.2598.4997.11107,600
Mar 12, 201997.6298.2897.6298.0696.68138,500
Mar 11, 201996.4797.5996.2797.5796.20440,200
Mar 08, 201996.0396.6295.8996.2694.9198,500
Mar 07, 201996.6197.2195.9796.2394.88136,300
Mar 06, 201996.9597.4196.4996.5195.16586,300
Mar 05, 201996.5397.3396.4696.9895.62204,900
Mar 04, 201996.3096.8095.6596.6095.24203,400
Mar 01, 201997.0397.0395.1296.1494.79181,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...