U.S. markets closed

SPDR Dow Jones International Real Estate ETF (RWX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
36.09+0.27 (+0.75%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202135.9036.1335.8636.0936.09195,200
May 13, 202135.6335.9035.6235.8235.82222,000
May 12, 202136.1636.2435.6435.7135.71467,800
May 11, 202136.4636.5736.3336.4936.49231,200
May 10, 202136.9237.0736.7936.8136.81207,800
May 07, 202136.4536.8536.4536.8436.84151,200
May 06, 202136.1436.4436.1236.3936.39691,300
May 05, 202136.2236.2236.0436.1436.14108,500
May 04, 202136.3136.3136.0236.1236.12208,200
May 03, 202136.2736.4636.1936.4236.42589,100
Apr 30, 202136.1636.2935.9436.0836.08421,000
Apr 29, 202136.3536.4036.2036.3236.32125,400
Apr 28, 202136.2236.4336.2236.3336.33175,000
Apr 27, 202136.2236.2536.1936.2036.2072,400
Apr 26, 202136.2736.4236.2736.3836.38168,100
Apr 23, 202136.1236.2836.1036.2336.23149,900
Apr 22, 202136.1336.1835.9236.0236.02408,900
Apr 21, 202135.8336.1035.8336.1036.10159,000
Apr 20, 202135.9636.1335.9336.0436.04185,200
Apr 19, 202136.2336.2836.1136.2236.22154,800
Apr 16, 202136.2636.3536.2236.3436.34236,000
Apr 15, 202135.9036.0635.8336.0336.03205,700
Apr 14, 202135.8035.9135.7735.8335.83223,100
Apr 13, 202135.3035.5735.3035.5635.56177,400
Apr 12, 202135.2835.2935.1735.2635.26320,000
Apr 09, 202135.3635.4235.2535.3235.32454,800
Apr 08, 202135.4135.5435.3835.4335.43306,200
Apr 07, 202135.1935.3435.1935.2935.29139,300
Apr 06, 202134.8935.0734.8735.0435.04448,600
Apr 05, 202134.9235.1734.9235.1235.12471,500
Apr 01, 202134.5034.7634.5034.7534.75375,800
Mar 31, 202134.5234.6034.3534.4534.45522,200
Mar 30, 202134.5434.6934.5434.6534.65131,100
Mar 29, 202134.4834.5534.3734.5134.51153,000
Mar 26, 202134.5634.7734.5234.7534.75114,400
Mar 25, 202134.1134.3233.9834.2434.24197,600
Mar 24, 202134.3434.5734.3234.3534.35171,100
Mar 23, 202134.5034.6034.3634.4034.4096,300
Mar 22, 202134.5134.6134.4134.5134.51314,600
Mar 22, 20210.156 Dividend
Mar 19, 202134.6534.8234.5934.7634.60334,100
Mar 18, 202134.7734.8734.6334.6334.47183,000
Mar 17, 202134.8635.1734.8235.1334.9797,100
Mar 16, 202135.0735.1435.0135.0334.87222,200
Mar 15, 202134.4234.6634.4234.6634.50203,300
Mar 12, 202134.2334.5534.2334.5534.39149,900
Mar 11, 202134.2634.4734.2634.4434.29151,300
Mar 10, 202134.2534.2734.0434.2134.06126,800
Mar 09, 202134.0934.1534.0334.0833.93137,300
Mar 08, 202133.9534.0933.8533.8933.74356,300
Mar 05, 202133.9434.0433.5633.9533.80321,500
Mar 04, 202134.3834.6234.0334.1333.98226,200
Mar 03, 202134.2934.3034.1034.1433.99204,100
Mar 02, 202134.4234.5434.2434.4934.34508,500
Mar 01, 202134.4434.6734.3934.5634.40290,000
Feb 26, 202134.3734.3734.0334.1033.95370,800
Feb 25, 202135.1035.2534.4934.5434.38213,600
Feb 24, 202134.8035.1234.8035.0634.90235,300
Feb 23, 202134.5834.8634.4234.7834.62228,600
Feb 22, 202134.1334.4534.1334.2734.1297,800
Feb 19, 202134.1934.3134.1334.1534.00387,300
Feb 18, 202133.9634.1033.8634.0633.91195,400
Feb 17, 202134.2634.4634.2234.4234.27156,500
Feb 16, 202134.7234.7834.5634.6134.45404,400
Feb 12, 202134.2034.4034.1734.3634.21202,000
Feb 11, 202134.1634.2134.0934.1734.0291,900
Feb 10, 202134.3834.3834.1034.1433.99270,600
Feb 09, 202134.0134.2033.9634.1333.98124,600
Feb 08, 202134.0534.0533.9033.9633.81384,400
Feb 05, 202133.8533.9733.8333.9533.80227,800
Feb 04, 202133.6933.7933.6433.7533.60148,700
Feb 03, 202133.7733.8533.6833.7933.64153,000
Feb 02, 202133.6933.8133.5333.7933.64148,000
Feb 01, 202133.6633.7333.4733.6533.50607,800
Jan 29, 202133.7933.8833.4733.6433.49326,600
Jan 28, 202133.5733.9733.5733.8533.70416,600
Jan 27, 202133.5333.8333.4533.5733.42391,700
Jan 26, 202133.6233.8033.6233.7833.63207,500
Jan 25, 202133.4233.5533.1733.4833.33167,900
Jan 22, 202133.4833.6433.4833.5733.42128,300
Jan 21, 202133.7933.8633.5333.6833.53339,600
Jan 20, 202133.7834.0533.7734.0133.86246,300
Jan 19, 202133.8233.8733.6933.8033.65387,400
Jan 15, 202133.5033.6233.3633.5533.40275,600
Jan 14, 202133.6933.9133.6933.8533.70222,200
Jan 13, 202133.4633.5533.4133.4733.32256,600
Jan 12, 202133.4133.5733.3033.5133.36426,800
Jan 11, 202133.4433.5433.3833.4833.33298,800
Jan 08, 202133.9834.0233.7134.0233.87270,200
Jan 07, 202133.9033.9433.8033.8933.74445,100
Jan 06, 202134.0934.4534.0334.3134.16200,500
Jan 05, 202134.0134.2533.9934.1934.04317,500
Jan 04, 202134.2734.2733.6433.7233.57508,000
Dec 31, 202034.2834.2834.0534.0933.94653,400
Dec 30, 202034.3834.5234.3034.3134.16287,100
Dec 29, 202034.2634.3134.0934.1534.00339,900
Dec 28, 202034.0234.0233.7833.8633.71195,200
Dec 24, 202033.6633.7233.6333.6533.50133,900
Dec 23, 202033.5233.6133.4933.5733.42421,900
Dec 22, 202033.0033.1632.9633.1032.95485,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...