RWR - SPDR Dow Jones REIT ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201884.4084.7882.8882.8882.88330,100
Feb 20, 201885.2786.0984.5484.5984.59259,900
Feb 16, 201885.1285.9484.9585.6385.63323,300
Feb 15, 201884.2085.2484.1285.1085.10377,600
Feb 14, 201883.8784.0282.8483.9183.91323,700
Feb 13, 201883.7884.7883.2284.5984.59711,500
Feb 12, 201884.2184.3181.6583.9983.99436,700
Feb 09, 201882.0084.5681.5983.9683.96697,400
Feb 08, 201883.8984.8281.8481.8981.89426,300
Feb 07, 201884.4285.7884.1884.2284.22271,300
Feb 06, 201883.4684.9582.6684.6084.60355,400
Feb 05, 201886.9587.7184.4484.4584.45193,300
Feb 02, 201887.3487.8086.4887.2087.20235,000
Feb 01, 201889.7290.1687.8087.9287.92409,900
Jan 31, 201888.2689.8888.2689.8589.85323,300
Jan 30, 201888.6589.0888.2688.3488.34249,300
Jan 29, 201889.6489.7588.9589.0889.08265,100
Jan 26, 201890.3390.5989.6690.1490.14333,100
Jan 25, 201890.5990.6889.7990.3390.33200,300
Jan 24, 201891.0991.1690.3590.6890.68168,100
Jan 23, 201890.1591.1290.1591.1091.10205,500
Jan 22, 201889.0089.8589.0089.8289.82201,000
Jan 19, 201888.6588.9488.3788.9288.92130,600
Jan 18, 201889.2089.2288.3388.4988.49535,600
Jan 17, 201889.1489.6688.8689.5689.56153,700
Jan 16, 201889.0290.3588.8488.8588.85246,000
Jan 12, 201889.3789.4188.7288.8088.80569,100
Jan 11, 201890.0590.1989.3989.4989.49230,100
Jan 10, 201890.3890.5089.3089.8089.80583,000
Jan 09, 201891.9391.9490.6390.7290.72222,100
Jan 08, 201891.5292.0691.4591.9491.94286,200
Jan 05, 201891.5891.6291.2491.5391.53117,000
Jan 04, 201893.1993.3691.3691.3691.36117,600
Jan 03, 201893.5093.5992.9593.2593.25187,400
Jan 02, 201893.7893.7893.1093.4093.40177,900
Dec 29, 201793.8594.0193.6093.6993.69225,300
Dec 28, 201793.2693.7292.9793.6893.68144,000
Dec 27, 201793.0793.3792.8893.1893.18163,000
Dec 26, 201792.4093.0992.1792.9292.92132,300
Dec 22, 201791.7992.4891.6792.3292.32100,400
Dec 21, 201792.3692.6291.6191.7391.73235,200
Dec 20, 201793.1093.4592.0292.0292.02111,500
Dec 19, 201795.2495.2492.9993.1393.13194,800
Dec 18, 201794.7295.7394.5795.2695.26116,600
Dec 15, 201794.6794.7594.1594.5294.52150,100
Dec 15, 20170.69 Dividend
Dec 14, 201794.7394.9794.4994.6193.9296,200
Dec 13, 201794.8395.2694.5494.6693.97109,200
Dec 12, 201794.2494.9594.0494.7394.04146,900
Dec 11, 201794.0694.1593.8794.0293.3394,000
Dec 08, 201793.6394.1093.2993.9993.3054,200
Dec 07, 201793.2193.5793.0393.4892.8051,700
Dec 06, 201793.5393.7392.8893.2792.5996,600
Dec 05, 201794.2994.4193.3893.4392.7572,600
Dec 04, 201794.7595.0094.2894.2893.59113,400
Dec 01, 201794.4394.9093.7794.5493.85149,100
Nov 30, 201794.2494.6094.0394.3493.6582,800
Nov 29, 201793.6394.3193.4694.1193.42138,300
Nov 28, 201794.2494.2493.2393.8093.12111,700
Nov 27, 201794.7194.7294.2494.2593.56126,100
Nov 24, 201794.6294.8694.4794.7194.0238,900
Nov 22, 201794.7394.9194.4494.6293.9390,400
Nov 21, 201794.4294.9094.3194.8094.1197,700
Nov 20, 201794.5094.5994.0294.1793.4890,200
Nov 17, 201794.6895.0494.3694.5493.85124,700
Nov 16, 201793.6995.0493.6994.8994.20138,600
Nov 15, 201794.8494.8894.0294.0593.3669,300
Nov 14, 201794.9895.1894.8494.9694.27119,600
Nov 13, 201794.8495.3094.6095.1594.46107,400
Nov 10, 201794.2094.9793.9494.7194.02169,300
Nov 09, 201793.9195.0293.9194.4793.78283,700
Nov 08, 201793.7594.2593.7494.2193.52121,800
Nov 07, 201792.9994.0592.9993.8093.12168,700
Nov 06, 201792.4493.1892.4492.9492.2672,700
Nov 03, 201792.1692.6791.6592.3191.6488,100
Nov 02, 201792.1093.0692.1092.5891.90147,000
Nov 01, 201791.6592.1691.5092.0591.3889,100
Oct 31, 201791.4591.5290.6591.4790.80142,700
Oct 30, 201791.1591.8491.1591.4490.77115,400
Oct 27, 201791.1591.8990.5891.6490.97196,200
Oct 26, 201792.2092.2090.8791.2990.62114,300
Oct 25, 201791.9292.2191.3091.9791.30114,700
Oct 24, 201792.6792.9091.8392.1391.4683,800
Oct 23, 201793.1693.2592.7192.8792.1992,800
Oct 20, 201793.5593.5592.7093.0192.33282,400
Oct 19, 201793.8793.9993.1993.5992.91126,800
Oct 18, 201793.9694.2593.7993.8693.1869,600
Oct 17, 201793.9094.1693.7294.0793.3880,500
Oct 16, 201794.5394.6793.9593.9993.3092,200
Oct 13, 201794.5794.8294.0894.5293.8391,500
Oct 12, 201793.5794.2293.2594.2093.5187,500
Oct 11, 201793.4293.9393.1193.7293.04126,300
Oct 10, 201793.3593.9593.0693.3692.68131,200
Oct 09, 201792.9793.3092.9393.1292.4460,700
Oct 06, 201792.8492.9592.1192.9392.25133,800
Oct 05, 201792.9093.5592.9093.1792.4994,200
Oct 04, 201792.2992.8091.9792.8092.12110,200
Oct 03, 201792.3492.3692.0092.2591.58260,600
Oct 02, 201792.6292.7092.1892.2891.61213,300
Sep 29, 201792.3792.7292.0292.5191.84111,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...