RWX - SPDR Dow Jones International Real Estate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201939.0839.2139.0039.0839.08366,800
Jul 19, 201939.4239.4739.2739.3039.30166,600
Jul 18, 201939.2239.5539.2239.4639.46145,400
Jul 17, 201939.2939.4339.2439.2939.29230,000
Jul 16, 201939.3139.4239.2339.2939.29155,300
Jul 15, 201939.4639.4639.3839.4139.41118,400
Jul 12, 201939.4539.5139.3939.4939.4973,300
Jul 11, 201939.5639.6239.4139.4639.46283,600
Jul 10, 201939.4839.5939.4339.4739.47129,100
Jul 09, 201939.3039.4539.3039.3939.39198,500
Jul 08, 201939.3739.5439.3639.5239.52501,100
Jul 05, 201939.5939.6839.5139.6639.66204,000
Jul 03, 201939.4639.5939.4639.5939.59243,600
Jul 02, 201938.9339.0938.9339.0739.07202,100
Jul 01, 201938.9939.1938.8238.8838.88350,300
Jun 28, 201938.7138.8238.6638.7538.75361,300
Jun 27, 201938.7138.7738.6738.7638.76189,300
Jun 26, 201939.0139.0138.8138.8638.86464,600
Jun 25, 201939.1739.3339.0339.0639.06267,100
Jun 24, 201939.0939.0938.9839.0239.02111,000
Jun 24, 20190.439 Dividend
Jun 21, 201939.3639.5339.3639.4739.03175,300
Jun 20, 201939.5239.6039.4639.5939.15908,000
Jun 19, 201939.0739.3439.0739.2938.85285,800
Jun 18, 201939.1139.2939.1139.1838.74345,200
Jun 17, 201938.9338.9338.8538.9238.49219,100
Jun 14, 201938.9438.9938.8638.9038.47203,600
Jun 13, 201939.0939.1639.0439.0638.63174,000
Jun 12, 201938.9539.0338.9238.9438.51272,200
Jun 11, 201939.2239.2939.1839.2838.84400,900
Jun 10, 201939.1939.2239.0839.0838.65136,200
Jun 07, 201938.9739.2238.9239.0738.64194,000
Jun 06, 201938.8138.9638.8138.8538.42689,800
Jun 05, 201938.7638.8638.7238.7238.29165,400
Jun 04, 201938.7538.8838.6738.8838.45134,900
Jun 03, 201938.6338.7638.5638.7238.29423,200
May 31, 201938.1338.4538.1338.3937.96550,500
May 30, 201938.3338.4538.3038.3837.95122,100
May 29, 201938.5138.6638.4238.4538.02321,900
May 28, 201938.6938.7638.4738.4838.05344,000
May 24, 201938.8738.9638.8738.9438.51272,100
May 23, 201938.4638.6238.4438.6238.19171,200
May 22, 201938.6738.7638.6538.6538.22222,200
May 21, 201938.8038.9538.8038.9238.49186,800
May 20, 201938.6938.8438.6938.7838.35174,000
May 17, 201938.6038.7038.5438.5938.16167,900
May 16, 201938.8138.9838.8038.8538.42154,400
May 15, 201938.5438.7438.5038.6338.20148,200
May 14, 201938.5638.6638.5438.6138.18225,600
May 13, 201938.3238.4738.3238.4338.00234,500
May 10, 201938.4938.7338.4038.6838.25330,900
May 09, 201938.2538.5138.2238.4137.98588,300
May 08, 201938.4038.5638.3838.4237.99335,900
May 07, 201938.6438.7138.4138.5338.10226,700
May 06, 201938.2938.6438.2938.6138.18118,100
May 03, 201938.6338.8138.6338.7738.34233,600
May 02, 201938.6438.6938.0038.0037.58363,600
May 01, 201938.5938.8038.4138.4738.04651,100
Apr 30, 201938.6038.6838.5338.5838.15530,400
Apr 29, 201938.7938.8338.6738.6838.25371,400
Apr 26, 201938.6438.8038.6438.7438.31122,200
Apr 25, 201938.6638.7038.5838.6438.21200,800
Apr 24, 201938.6638.7938.6038.6738.24255,800
Apr 23, 201938.4238.5938.4238.5938.16140,000
Apr 22, 201938.5238.6338.5138.5938.16432,400
Apr 18, 201938.5938.6538.5538.6538.22154,100
Apr 17, 201938.6338.7238.5338.5938.16382,300
Apr 16, 201938.8839.0038.8038.8038.37371,600
Apr 15, 201938.8238.8938.7338.7738.34262,000
Apr 12, 201939.0139.0638.9138.9338.50392,600
Apr 11, 201939.0839.0838.8838.9538.52175,100
Apr 10, 201939.0039.1339.0039.0838.65262,800
Apr 09, 201938.7738.8338.6838.7438.31263,200
Apr 08, 201938.9438.9938.8838.9938.561,262,200
Apr 05, 201938.8938.9738.8838.8838.45242,500
Apr 04, 201939.0639.2139.0639.1838.74196,700
Apr 03, 201939.2939.4239.2439.3738.93229,600
Apr 02, 201939.2039.2539.1139.2238.78430,900
Apr 01, 201939.3339.4039.2439.4038.96661,200
Mar 29, 201939.4139.4139.1939.2838.84391,200
Mar 28, 201939.2939.3639.2239.3338.89175,300
Mar 27, 201939.3739.4139.1639.3338.89270,100
Mar 26, 201939.3439.4239.2339.2838.84217,200
Mar 25, 201938.9339.1338.9339.1238.68231,700
Mar 22, 201939.0339.1538.8738.8738.44392,600
Mar 21, 201939.1139.3139.0939.2938.85226,100
Mar 20, 201939.0339.4238.9539.3238.881,497,900
Mar 19, 201939.1839.2239.0439.0838.65222,600
Mar 18, 201938.8839.0138.8839.0138.58338,900
Mar 18, 20190.175 Dividend
Mar 15, 201938.9439.1038.9439.0738.46291,400
Mar 14, 201938.8338.9438.8338.8738.27189,600
Mar 13, 201938.6838.8738.6838.8738.27190,400
Mar 12, 201938.5638.7138.5638.6538.05249,100
Mar 11, 201938.3538.5638.3538.5637.96824,100
Mar 08, 201938.1638.3538.1638.3537.75401,500
Mar 07, 201938.2638.3238.0538.0837.49389,500
Mar 06, 201938.2838.3338.1338.1337.54769,500
Mar 05, 201938.2738.3638.2038.3637.76584,900
Mar 04, 201938.2138.2838.0338.1537.56272,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...