RWX - SPDRÂ Dow Jones International RelEst ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201839.4339.4539.2839.3139.31303,600
Jun 21, 201839.0439.1138.9338.9438.94824,400
Jun 20, 201839.2439.2439.0939.1239.12266,800
Jun 19, 201838.8239.0338.8239.0139.01237,700
Jun 18, 201839.2039.2639.1239.2239.22411,300
Jun 15, 201839.3539.4639.3239.4339.43411,400
Jun 15, 20180.359 Dividend
Jun 14, 201839.9639.9939.7939.8239.46343,700
Jun 13, 201840.0540.1239.7839.9739.61331,400
Jun 12, 201840.0940.1939.9840.0439.68454,300
Jun 11, 201840.2040.3540.2040.2239.86259,700
Jun 08, 201840.2940.3540.1740.3039.94128,300
Jun 07, 201840.4240.4640.2240.2239.86626,900
Jun 06, 201840.5340.5340.4140.5340.16435,300
Jun 05, 201840.2540.3540.2240.2739.91402,800
Jun 04, 201840.4040.5540.3040.3139.95512,000
Jun 01, 201839.9840.0839.9139.9739.61775,900
May 31, 201839.9640.1039.8939.9839.62580,200
May 30, 201839.9840.2039.9440.1539.79944,800
May 29, 201839.7139.8439.5539.7439.38547,100
May 25, 201840.0940.1740.0540.1339.77286,300
May 24, 201840.1540.2240.0040.1739.81248,700
May 23, 201839.8640.1039.8540.1039.74480,200
May 22, 201840.2040.3040.0340.0339.671,060,100
May 21, 201840.0440.1339.9740.1339.77339,900
May 18, 201839.8639.9439.8439.8739.51384,700
May 17, 201840.1040.1039.9139.9939.63492,100
May 16, 201840.1740.2440.1040.1939.83605,600
May 15, 201840.4140.4340.2440.3840.02330,000
May 14, 201841.0741.1040.8840.8940.52315,200
May 11, 201840.8640.9540.7640.7640.39439,500
May 10, 201840.6540.8040.5940.7040.33253,800
May 09, 201840.3540.4940.3440.4440.08482,800
May 08, 201840.4640.5740.3740.5540.181,217,800
May 07, 201840.5540.6240.4640.5240.15225,800
May 04, 201840.1740.6040.1740.5540.18198,400
May 03, 201840.4140.6140.2340.6040.23488,500
May 02, 201840.6140.7240.3940.4140.05499,300
May 01, 201840.7040.8040.5440.7340.36864,800
Apr 30, 201840.8740.9840.7440.8140.44676,200
Apr 27, 201840.6140.7840.5740.7540.38246,100
Apr 26, 201840.4740.6040.4240.5340.16471,000
Apr 25, 201840.1840.2540.0740.1739.81435,000
Apr 24, 201840.4540.4840.1840.2939.93455,700
Apr 23, 201840.4440.4440.2440.3539.99390,500
Apr 20, 201840.5340.6240.4640.6240.251,867,800
Apr 19, 201840.8140.9240.5940.6840.31440,600
Apr 18, 201840.8840.9940.8140.9040.53229,900
Apr 17, 201840.6440.8640.5540.7840.41706,900
Apr 16, 201840.5040.5540.4240.5040.13464,600
Apr 13, 201840.5340.5640.4040.5240.15319,000
Apr 12, 201840.5140.6440.5140.5540.18675,700
Apr 11, 201840.4140.7040.4140.5640.19715,200
Apr 10, 201840.5840.6940.5040.6240.25466,200
Apr 09, 201840.4240.6040.3440.3539.99303,700
Apr 06, 201840.1740.3639.9640.0739.71481,100
Apr 05, 201840.2840.3440.1640.2439.88568,600
Apr 04, 201839.6740.3039.6740.2839.92459,400
Apr 03, 201839.9239.9339.6939.9139.55433,000
Apr 02, 201840.0340.0539.5139.6839.321,240,400
Mar 29, 201839.9440.2039.9040.0239.66641,500
Mar 28, 201839.6239.8839.5239.6839.32284,900
Mar 27, 201839.6539.7639.2439.3839.02489,700
Mar 26, 201839.5839.7139.2739.6139.251,477,900
Mar 23, 201839.6739.7739.1639.1638.811,342,600
Mar 22, 201839.6439.8239.4239.4239.062,007,600
Mar 21, 201839.7140.0239.7139.9139.55224,300
Mar 20, 201839.8639.9339.7839.8439.48156,100
Mar 19, 201839.8339.8839.6539.8639.50207,300
Mar 16, 201839.7639.8739.6939.6939.33183,600
Mar 16, 20180.201 Dividend
Mar 15, 201840.0640.1739.9339.9939.43193,800
Mar 14, 201840.1440.2039.9240.0239.46260,700
Mar 13, 201840.0540.1739.7139.7639.20375,700
Mar 12, 201839.8739.9639.8339.9139.35794,200
Mar 09, 201839.9140.0539.8640.0339.47448,900
Mar 08, 201839.8839.9839.7839.9739.411,296,700
Mar 07, 201839.6639.8439.5539.8039.24318,900
Mar 06, 201839.6339.6939.5139.6039.05335,100
Mar 05, 201839.2539.6639.2439.5939.04537,900
Mar 02, 201839.1939.5339.1239.5138.96501,200
Mar 01, 201839.3539.5438.9339.1238.57608,200
Feb 28, 201839.6139.6939.2439.2438.69957,000
Feb 27, 201840.1140.1739.6439.6539.10854,000
Feb 26, 201840.3140.5440.2340.5339.96380,500
Feb 23, 201839.9340.1339.9140.1039.54340,500
Feb 22, 201839.5239.7939.4939.5038.951,428,700
Feb 21, 201839.7539.9439.3939.3938.84814,700
Feb 20, 201839.8039.9039.6139.7139.15375,400
Feb 16, 201839.8140.0739.7839.9139.35384,900
Feb 15, 201839.5939.7039.3939.6839.12352,500
Feb 14, 201838.9239.5538.8939.5438.99594,000
Feb 13, 201839.0539.3339.0539.3038.75444,900
Feb 12, 201839.0239.3038.8939.1838.63808,400
Feb 09, 201838.8639.0538.0738.8638.321,264,700
Feb 08, 201839.4639.4838.5138.5237.982,161,800
Feb 07, 201839.6339.9239.4239.4238.871,176,500
Feb 06, 201838.9939.9138.9639.8139.251,047,900
Feb 05, 201840.1240.3039.2039.2938.741,553,300
Feb 02, 201841.0041.0740.6840.7240.15753,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...