RWX - SPDR Dow Jones International Real Estate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201940.6940.7440.6340.6340.63613,400
Nov 18, 201940.3340.5140.3340.4840.48195,500
Nov 15, 201940.0840.2540.0840.1840.18223,400
Nov 14, 201939.7339.9239.7339.8739.87271,000
Nov 13, 201939.6139.7339.6039.7039.70628,400
Nov 12, 201939.9439.9439.8639.9239.92512,600
Nov 11, 201940.1040.2040.0240.1340.13315,800
Nov 08, 201940.2240.3240.0940.3240.32515,900
Nov 07, 201940.8240.9540.7240.7240.72180,000
Nov 06, 201940.7740.8340.6740.8340.83527,700
Nov 05, 201940.9340.9940.8540.9540.95275,500
Nov 04, 201941.3241.3341.0941.1041.10204,300
Nov 01, 201941.1641.2541.1141.1541.15442,200
Oct 31, 201940.8241.0040.8240.9940.99456,500
Oct 30, 201940.6040.8540.5240.8540.85391,700
Oct 29, 201940.7140.7840.6240.6740.67122,600
Oct 28, 201940.6640.7740.4940.7240.72244,800
Oct 25, 201940.6640.7440.5840.6740.67156,100
Oct 24, 201940.8340.9040.7540.8240.82132,200
Oct 23, 201940.8641.0240.8340.9840.98233,700
Oct 22, 201941.0841.0940.8940.9740.97176,800
Oct 21, 201940.9141.0240.8641.0041.001,458,900
Oct 18, 201940.8140.8540.6740.7640.76285,700
Oct 17, 201940.7740.9040.7440.7740.77399,800
Oct 16, 201940.5340.7640.5140.7140.71406,300
Oct 15, 201940.1840.5540.1840.4340.43443,900
Oct 14, 201940.1140.1940.0340.1540.1584,300
Oct 11, 201940.0040.3540.0040.2040.20541,500
Oct 10, 201939.6439.8039.5339.8039.80372,200
Oct 09, 201939.6739.8539.6739.7639.761,011,600
Oct 08, 201939.5639.6439.4639.5639.561,029,100
Oct 07, 201939.6339.8339.6339.6839.68328,100
Oct 04, 201939.5539.8139.4839.8139.81382,800
Oct 03, 201939.1239.3739.1139.3439.34226,700
Oct 02, 201939.0139.1238.9039.0439.04599,900
Oct 01, 201939.2939.2939.1039.2639.26273,500
Sep 30, 201939.4239.5339.4239.5239.52298,300
Sep 27, 201939.4939.5639.2739.2939.29301,900
Sep 26, 201939.4339.5139.3539.4239.42103,200
Sep 25, 201939.0339.2539.0339.1739.17138,400
Sep 24, 201939.0939.1939.0139.0339.03204,200
Sep 23, 201938.9439.1738.9439.1739.17125,200
Sep 23, 20190.371 Dividend
Sep 20, 201939.4639.6239.4639.5039.13335,200
Sep 19, 201939.4239.5739.4239.5339.16830,500
Sep 18, 201939.3339.3939.1139.2938.92155,200
Sep 17, 201938.9839.2938.9839.2738.90198,300
Sep 16, 201939.0239.0838.9739.0338.66452,500
Sep 13, 201939.1839.3639.1839.2038.83186,400
Sep 12, 201938.8538.9738.8438.8838.51163,500
Sep 11, 201938.8438.9938.8438.9438.57114,900
Sep 10, 201938.8038.9938.8038.9538.58135,700
Sep 09, 201939.1839.2639.0539.0738.70160,300
Sep 06, 201939.0939.2239.0939.1638.79540,100
Sep 05, 201939.1139.1939.0739.1938.82960,600
Sep 04, 201939.0539.2539.0539.1938.82440,500
Sep 03, 201938.4338.6938.4338.6938.33266,700
Aug 30, 201938.7838.9338.7638.9138.54247,400
Aug 29, 201938.7238.9038.7238.7438.38120,800
Aug 28, 201938.6238.8238.6238.7238.36152,400
Aug 27, 201938.6538.7338.6038.6338.27259,800
Aug 26, 201938.6238.7238.5638.6538.29216,100
Aug 23, 201938.5738.8538.4238.4538.09999,800
Aug 22, 201938.5638.6538.4738.5338.17534,300
Aug 21, 201938.7138.7838.6538.6738.31109,200
Aug 20, 201938.4638.5738.4538.5438.18277,600
Aug 19, 201938.3838.5438.3838.4338.07190,400
Aug 16, 201938.1438.3738.1438.3237.96332,100
Aug 15, 201937.7537.8837.7337.8137.45383,400
Aug 14, 201937.5737.7237.4237.4437.09287,600
Aug 13, 201937.9138.2137.9138.0837.72438,100
Aug 12, 201937.9138.0937.9037.9937.63188,600
Aug 09, 201938.1738.3538.1538.1637.80192,400
Aug 08, 201938.1538.3538.1438.3037.94933,600
Aug 07, 201937.8338.2037.8338.1037.74268,300
Aug 06, 201937.9938.0937.8137.9137.55593,600
Aug 05, 201938.0938.1737.6737.7337.38664,300
Aug 02, 201938.4738.6238.4538.5038.14321,300
Aug 01, 201938.1238.4838.0938.1237.76356,200
Jul 31, 201938.4138.5237.9538.1437.78658,600
Jul 30, 201938.5438.6838.5438.5738.21187,200
Jul 29, 201938.8138.9038.7438.8238.46170,400
Jul 26, 201938.8839.0838.8638.9638.59211,000
Jul 25, 201939.0939.1838.8838.9438.57131,900
Jul 24, 201939.0939.2439.0939.1638.79159,800
Jul 23, 201939.0539.2239.0339.1038.73130,000
Jul 22, 201939.0839.2139.0039.0838.71366,800
Jul 19, 201939.4239.4739.2739.3038.93166,600
Jul 18, 201939.2239.5539.2239.4639.09124,900
Jul 17, 201939.2939.4339.2439.2938.92230,000
Jul 16, 201939.3139.4239.2339.2938.92155,300
Jul 15, 201939.4639.4639.3839.4139.04118,400
Jul 12, 201939.4539.5139.3939.4939.1273,300
Jul 11, 201939.5639.6239.4139.4639.09283,600
Jul 10, 201939.4839.5939.4339.4739.10129,100
Jul 09, 201939.3039.4539.3039.3939.02198,500
Jul 08, 201939.3739.5439.3639.5239.15501,100
Jul 05, 201939.5939.6839.5139.6639.29204,000
Jul 03, 201939.4639.5939.4639.5939.22243,600
Jul 02, 201938.9339.0938.9339.0738.70202,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...