RWX - SPDR Dow Jones International RelEst ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201837.0637.1236.7936.9436.94610,500
Dec 10, 201836.9537.0136.6236.8936.89773,400
Dec 07, 201837.4337.6137.1237.2037.20688,200
Dec 06, 201836.9237.3436.8037.2637.261,095,500
Dec 04, 201837.3537.4136.8336.8436.84664,000
Dec 03, 201837.4437.4437.1437.2337.23353,300
Nov 30, 201837.1237.2037.0937.1637.16588,600
Nov 29, 201837.4437.6337.4237.5637.56346,100
Nov 28, 201837.5038.0037.4038.0038.00518,300
Nov 27, 201837.4537.5237.3637.5137.51233,600
Nov 26, 201837.5037.6237.4437.5437.54393,700
Nov 23, 201837.0837.2537.0837.1837.1869,700
Nov 21, 201837.1137.2637.0437.0937.09380,300
Nov 20, 201836.8836.9636.6036.6836.68738,700
Nov 19, 201837.3037.3937.0737.1837.18488,600
Nov 16, 201836.8237.3236.8237.2637.263,303,400
Nov 15, 201837.1537.1936.8737.1237.127,309,000
Nov 14, 201837.4737.5637.1637.3237.32250,800
Nov 13, 201837.1637.3837.0837.1937.19316,000
Nov 12, 201837.0537.1236.8436.9036.90611,300
Nov 09, 201837.1537.2237.0037.1237.12518,800
Nov 08, 201837.5137.5237.1837.3037.30539,700
Nov 07, 201837.5437.6337.4737.6337.63568,600
Nov 06, 201836.8937.0836.8937.0537.05588,700
Nov 05, 201836.6836.8836.6836.7636.76473,800
Nov 02, 201837.0337.0736.6236.8136.81537,200
Nov 01, 201836.7937.0236.7536.9836.98496,500
Oct 31, 201836.4336.5836.4336.4436.44566,500
Oct 30, 201836.4436.7436.4436.7436.74344,000
Oct 29, 201836.9437.0036.3336.5736.57630,100
Oct 26, 201836.5036.7836.3336.6936.69513,400
Oct 25, 201836.5636.7436.5236.6236.62682,400
Oct 24, 201836.7236.8036.2436.2936.29679,400
Oct 23, 201836.5636.9136.4636.8036.80594,100
Oct 22, 201837.0837.1836.9436.9436.94771,200
Oct 19, 201837.1637.2737.1037.1237.12299,200
Oct 18, 201837.2837.3636.9136.9736.97237,700
Oct 17, 201837.1637.2637.0737.1337.13212,800
Oct 16, 201836.8837.0936.8437.0737.07199,700
Oct 15, 201836.2736.5136.2736.3536.35250,700
Oct 12, 201836.5036.5036.1536.3936.39352,600
Oct 11, 201836.7636.8036.3336.4636.46257,300
Oct 10, 201837.1137.2436.6036.6136.61396,200
Oct 09, 201837.0337.3437.0337.2837.28263,100
Oct 08, 201836.7237.0136.7236.9636.96284,000
Oct 05, 201836.8936.9736.7236.7936.79884,900
Oct 04, 201837.1237.1536.7736.8636.86291,000
Oct 03, 201837.8137.8937.5537.5737.57519,100
Oct 02, 201837.7437.8437.6937.7737.77374,500
Oct 01, 201838.2138.2838.1538.1538.15262,700
Sep 28, 201838.2238.3338.1738.2538.25301,500
Sep 27, 201838.4938.6638.4638.4838.48265,300
Sep 26, 201838.5738.7738.5238.5538.55357,500
Sep 25, 201838.4138.4538.3438.4138.41483,900
Sep 24, 201838.5138.5538.3538.3938.39383,200
Sep 24, 20180.4 Dividend
Sep 21, 201838.9438.9538.8638.9338.53205,100
Sep 20, 201839.1639.2439.1139.2438.84343,500
Sep 19, 201838.9339.0438.9338.9338.53598,900
Sep 18, 201839.0139.1539.0139.0738.67181,000
Sep 17, 201838.8838.9538.7838.8138.41136,500
Sep 14, 201838.7938.8438.6338.7138.31220,200
Sep 13, 201838.9739.0238.8038.8338.43236,000
Sep 12, 201838.6038.7738.5738.6938.29563,000
Sep 11, 201838.3338.5038.2438.4838.08446,600
Sep 10, 201838.4138.4238.3238.3437.95259,100
Sep 07, 201838.3838.4738.2638.3037.91295,900
Sep 06, 201838.6038.6938.4638.5638.16604,500
Sep 05, 201838.6738.6738.4938.6038.20603,700
Sep 04, 201838.7038.8138.6538.7738.37943,800
Aug 31, 201839.1939.4139.0939.2238.82341,700
Aug 30, 201839.2039.3439.1939.2838.88819,600
Aug 29, 201839.5139.7339.5139.7339.32555,700
Aug 28, 201839.6039.6739.5039.5139.10342,100
Aug 27, 201839.4039.5339.4039.4639.05500,400
Aug 24, 201839.0439.2039.0439.1538.75332,200
Aug 23, 201839.0739.1538.9238.9638.561,157,800
Aug 22, 201839.2439.3439.2039.2038.801,002,700
Aug 21, 201839.1139.2339.0739.1338.73526,800
Aug 20, 201838.9639.0738.9639.0638.66275,300
Aug 17, 201838.5238.8838.5238.8038.40318,400
Aug 16, 201838.5638.6738.5338.5538.15299,200
Aug 15, 201838.1338.3438.1138.2837.89645,400
Aug 14, 201838.5138.5738.4238.4938.09148,400
Aug 13, 201838.7338.7538.5438.5938.19585,000
Aug 10, 201838.7738.8938.7038.7738.37717,600
Aug 09, 201839.4139.5039.3039.3338.93281,400
Aug 08, 201839.4139.5739.4139.4739.061,652,000
Aug 07, 201839.2739.6239.2739.5039.09370,900
Aug 06, 201839.2739.4239.2539.3738.97268,300
Aug 03, 201839.3139.5639.3139.5539.14325,300
Aug 02, 201839.1939.4239.1939.3938.99268,000
Aug 01, 201839.5539.5539.3639.5039.09469,900
Jul 31, 201839.7539.8339.6839.7439.33235,600
Jul 30, 201839.5539.6839.5539.5639.15184,900
Jul 27, 201839.5639.6639.4639.4939.08204,600
Jul 26, 201839.4839.5739.3839.4339.02349,600
Jul 25, 201839.5639.8739.5039.7639.35393,900
Jul 24, 201839.5339.6839.4639.5239.11405,800
Jul 23, 201839.3639.4139.3139.3938.99353,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...