RWX - SPDR Dow Jones International Real Estate ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201939.3339.3939.1139.2939.29155,200
Sep 17, 201938.9839.2938.9839.2739.27198,300
Sep 16, 201939.0239.0838.9739.0339.03452,500
Sep 13, 201939.1839.3639.1839.2039.20186,400
Sep 12, 201938.8538.9738.8438.8838.88163,500
Sep 11, 201938.8438.9938.8438.9438.94114,900
Sep 10, 201938.8038.9938.8038.9538.95135,700
Sep 09, 201939.1839.2639.0539.0739.07160,300
Sep 06, 201939.0939.2239.0939.1639.16540,100
Sep 05, 201939.1139.1939.0739.1939.19960,600
Sep 04, 201939.0539.2539.0539.1939.19440,500
Sep 03, 201938.4338.6938.4338.6938.69266,700
Aug 30, 201938.7838.9338.7638.9138.91247,400
Aug 29, 201938.7238.9038.7238.7438.74120,800
Aug 28, 201938.6238.8238.6238.7238.72152,400
Aug 27, 201938.6538.7338.6038.6338.63259,800
Aug 26, 201938.6238.7238.5638.6538.65216,100
Aug 23, 201938.5738.8538.4238.4538.45999,800
Aug 22, 201938.5638.6538.4738.5338.53534,300
Aug 21, 201938.7138.7838.6538.6738.67109,200
Aug 20, 201938.4638.5738.4538.5438.54277,600
Aug 19, 201938.3838.5438.3838.4338.43190,400
Aug 16, 201938.1438.3738.1438.3238.32332,100
Aug 15, 201937.7537.8837.7337.8137.81383,400
Aug 14, 201937.5737.7237.4237.4437.44287,600
Aug 13, 201937.9138.2137.9138.0838.08438,100
Aug 12, 201937.9138.0937.9037.9937.99188,600
Aug 09, 201938.1738.3538.1538.1638.16192,400
Aug 08, 201938.1538.3538.1438.3038.30933,600
Aug 07, 201937.8338.2037.8338.1038.10268,300
Aug 06, 201937.9938.0937.8137.9137.91593,600
Aug 05, 201938.0938.1737.6737.7337.73664,300
Aug 02, 201938.4738.6238.4538.5038.50321,300
Aug 01, 201938.1238.4838.0938.1238.12356,200
Jul 31, 201938.4138.5237.9538.1438.14658,600
Jul 30, 201938.5438.6838.5438.5738.57187,200
Jul 29, 201938.8138.9038.7438.8238.82170,400
Jul 26, 201938.8839.0838.8638.9638.96211,000
Jul 25, 201939.0939.1838.8838.9438.94131,900
Jul 24, 201939.0939.2439.0939.1639.16159,800
Jul 23, 201939.0539.2239.0339.1039.10130,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...