RWX - SPDR Dow Jones International RelEst ETF

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201739.1439.2239.0639.1739.17307,900
Nov 21, 201739.0939.2139.0839.0839.081,933,700
Nov 20, 201738.9138.9538.8538.8538.85283,900
Nov 17, 201738.8038.8538.7438.7538.75318,500
Nov 16, 201738.6638.8138.6138.7638.76235,400
Nov 15, 201738.2838.4038.2338.4038.40644,200
Nov 14, 201738.4338.4838.3638.4538.45324,200
Nov 13, 201738.3038.4538.2438.4238.42194,700
Nov 10, 201738.6038.6838.5638.6138.61601,900
Nov 09, 201738.6138.7638.5538.6838.682,157,200
Nov 08, 201738.6538.7938.6338.7738.77275,000
Nov 07, 201738.4638.4938.3538.4138.41256,800
Nov 06, 201738.2938.5238.2438.5138.51520,400
Nov 03, 201738.5238.5638.3838.5038.50321,700
Nov 02, 201738.4238.4838.3838.4538.45387,300
Nov 01, 201738.3938.4538.2838.3038.30505,800
Oct 31, 201738.2838.4738.2738.4738.47462,100
Oct 30, 201738.0538.2138.0538.2138.21576,700
Oct 27, 201738.0538.2038.0038.1738.17358,300
Oct 26, 201738.1138.1838.0038.0038.00471,900
Oct 25, 201738.1138.1637.9038.0638.06466,400
Oct 24, 201738.4038.4338.3138.3638.36258,400
Oct 23, 201738.4438.4438.2938.3038.30419,500
Oct 20, 201738.6838.6838.5538.6438.641,667,200
Oct 19, 201738.7538.8138.7138.8138.81307,200
Oct 18, 201738.8138.9338.7838.8638.86485,700
Oct 17, 201738.6638.7338.6038.6938.69281,900
Oct 16, 201738.8238.8238.7038.7338.73282,400
Oct 13, 201738.8538.9238.7738.7838.78362,100
Oct 12, 201738.6038.7438.6038.6738.67283,500
Oct 11, 201738.5038.6538.5038.6538.65505,900
Oct 10, 201738.3338.4738.3338.4338.43367,300
Oct 09, 201738.2238.2638.1438.1638.16429,000
Oct 06, 201738.0038.1637.9338.1538.15264,500
Oct 05, 201738.1938.3038.1938.2238.221,277,800
Oct 04, 201738.2638.3138.1838.2738.27275,900
Oct 03, 201738.3438.4738.3038.4738.47502,700
Oct 02, 201738.2638.3738.2438.2938.29521,700
Sep 29, 201738.3138.4438.2538.3838.38256,000
Sep 28, 201737.9938.1337.9938.1138.11564,000
Sep 27, 201738.0538.1338.0038.1238.12749,400
Sep 26, 201738.3738.4238.2038.2938.29489,300
Sep 25, 201738.4438.4638.3138.3738.37330,100
Sep 22, 201738.5938.6438.5138.5838.58310,500
Sep 21, 201738.4838.5338.4138.4138.41529,100
Sep 20, 201738.8338.9138.4838.6838.68440,100
Sep 19, 201738.8438.8438.7138.7838.78316,000
Sep 18, 201738.9839.0638.8438.9038.90282,400
Sep 15, 201738.9939.0538.9239.0139.01288,400
Sep 15, 20170.336 Dividend
Sep 14, 201739.0939.2539.0939.2238.88200,300
Sep 13, 201739.3239.3439.1239.1438.80184,000
Sep 12, 201739.4339.5239.4339.4339.09852,900
Sep 11, 201739.6339.7039.5539.6039.26504,800
Sep 08, 201739.6639.7139.6139.6139.27401,500
Sep 07, 201739.5239.6539.5239.5939.251,164,500
Sep 06, 201739.1339.3039.1339.2738.93721,800
Sep 05, 201739.0639.1538.8839.0338.70522,600
Sep 01, 201739.1539.1839.0439.0738.74373,700
Aug 31, 201739.0239.2338.9939.2238.88506,800
Aug 30, 201738.7938.8538.7538.8038.47223,900
Aug 29, 201738.8738.9738.8638.8638.53246,500
Aug 28, 201738.9138.9838.8738.9438.61317,500
Aug 25, 201738.6938.9138.6338.8238.49317,000
Aug 24, 201738.9238.9938.8338.8738.54177,600
Aug 23, 201738.8439.0138.8439.0138.68196,500
Aug 22, 201739.0339.1038.9939.0438.71604,100
Aug 21, 201738.9139.0338.9038.9738.64148,800
Aug 18, 201739.0139.0538.9338.9838.65265,700
Aug 17, 201739.0339.1338.8338.8338.50366,100
Aug 16, 201738.9439.1538.9239.0838.75665,400
Aug 15, 201738.6538.7938.6538.7538.42187,200
Aug 14, 201738.8538.9838.8338.9438.61230,000
Aug 11, 201738.6938.8038.6338.6838.35189,400
Aug 10, 201738.9038.9738.6838.6838.35652,300
Aug 09, 201738.9439.1038.9239.0638.73347,500
Aug 08, 201739.0939.1539.0039.0638.73711,600
Aug 07, 201739.1239.2339.1139.2138.87275,300
Aug 04, 201739.3639.4439.2239.3539.01399,900
Aug 03, 201739.3439.4739.3139.4339.09347,300
Aug 02, 201739.3039.4239.2939.3839.04277,800
Aug 01, 201739.4539.5539.4139.4839.14688,000
Jul 31, 201739.2539.3839.1939.3539.01403,000
Jul 28, 201739.1539.3339.0939.2938.95705,400
Jul 27, 201739.2839.3139.0339.1438.80233,600
Jul 26, 201738.8439.1238.8239.0738.74392,300
Jul 25, 201739.0439.0538.9038.9038.57326,000
Jul 24, 201738.9339.0238.8338.9638.63368,100
Jul 21, 201738.9038.9638.8238.9538.62329,800
Jul 20, 201738.8738.9838.8338.9638.631,485,300
Jul 19, 201738.7838.8538.7338.7938.46830,200
Jul 18, 201738.5038.5338.4838.5238.19248,500
Jul 17, 201738.1938.2538.1138.1637.83285,600
Jul 14, 201738.0938.2838.0738.2537.92342,200
Jul 13, 201737.6937.7837.6837.7437.42222,300
Jul 12, 201737.3437.5937.3437.5737.25559,100
Jul 11, 201737.1837.3537.1337.3136.99313,300
Jul 10, 201737.4537.5637.4537.5437.22254,800
Jul 07, 201737.3937.5337.3537.4737.15406,900
Jul 06, 201737.5737.6737.5137.5137.191,489,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...