RWX - SPDR Dow Jones International RelEst ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201838.9438.9538.8638.9338.93205,126
Sep 20, 201839.1639.2439.1139.2439.24343,500
Sep 19, 201838.9339.0438.9338.9338.93598,900
Sep 18, 201839.0139.1539.0139.0739.07181,000
Sep 17, 201838.8838.9538.7838.8138.81136,500
Sep 14, 201838.7938.8438.6338.7138.71220,200
Sep 13, 201838.9739.0238.8038.8338.83236,000
Sep 12, 201838.6038.7738.5738.6938.69563,000
Sep 11, 201838.3338.5038.2438.4838.48446,600
Sep 10, 201838.4138.4238.3238.3438.34259,100
Sep 07, 201838.3838.4738.2638.3038.30295,900
Sep 06, 201838.6038.6938.4638.5638.56604,500
Sep 05, 201838.6738.6738.4938.6038.60603,700
Sep 04, 201838.7038.8138.6538.7738.77943,800
Aug 31, 201839.1939.4139.0939.2239.22341,700
Aug 30, 201839.2039.3439.1939.2839.28819,600
Aug 29, 201839.5139.7339.5139.7339.73555,700
Aug 28, 201839.6039.6739.5039.5139.51342,100
Aug 27, 201839.4039.5339.4039.4639.46500,400
Aug 24, 201839.0439.2039.0439.1539.15332,200
Aug 23, 201839.0739.1538.9238.9638.961,157,800
Aug 22, 201839.2439.3439.2039.2039.201,002,700
Aug 21, 201839.1139.2339.0739.1339.13526,800
Aug 20, 201838.9639.0738.9639.0639.06275,300
Aug 17, 201838.5238.8838.5238.8038.80318,400
Aug 16, 201838.5638.6738.5338.5538.55299,200
Aug 15, 201838.1338.3438.1138.2838.28645,400
Aug 14, 201838.5138.5738.4238.4938.49148,400
Aug 13, 201838.7338.7538.5438.5938.59585,000
Aug 10, 201838.7738.8938.7038.7738.77717,600
Aug 09, 201839.4139.5039.3039.3339.33281,400
Aug 08, 201839.4139.5739.4139.4739.471,652,000
Aug 07, 201839.2739.6239.2739.5039.50370,900
Aug 06, 201839.2739.4239.2539.3739.37268,300
Aug 03, 201839.3139.5639.3139.5539.55325,300
Aug 02, 201839.1939.4239.1939.3939.39268,000
Aug 01, 201839.5539.5539.3639.5039.50469,900
Jul 31, 201839.7539.8339.6839.7439.74235,600
Jul 30, 201839.5539.6839.5539.5639.56184,900
Jul 27, 201839.5639.6639.4639.4939.49204,600
Jul 26, 201839.4839.5739.3839.4339.43349,600
Jul 25, 201839.5639.8739.5039.7639.76393,900
Jul 24, 201839.5339.6839.4639.5239.52405,800
Jul 23, 201839.3639.4139.3139.3939.39353,300
Jul 20, 201839.3339.5839.3339.5839.581,236,000
Jul 19, 201838.9839.2538.9839.1539.15391,000
Jul 18, 201839.3039.4639.3039.3739.37175,600
Jul 17, 201839.2539.4639.2539.4039.40291,400
Jul 16, 201839.4139.4739.3439.3939.39168,500
Jul 13, 201839.3339.4339.3039.4139.41431,300
Jul 12, 201839.3339.4439.3239.3939.39448,900
Jul 11, 201839.4439.5239.1339.1839.18858,900
Jul 10, 201839.6339.7039.6339.7039.70273,400
Jul 09, 201839.8739.9439.7739.8139.81452,000
Jul 06, 201839.5339.7439.5339.6339.63596,100
Jul 05, 201839.3839.4539.2939.3639.36361,300
Jul 03, 201839.1239.1939.0439.0939.09179,000
Jul 02, 201838.6838.8938.6538.8638.86671,900
Jun 29, 201839.0939.2339.0939.1439.14670,600
Jun 28, 201838.7738.9038.7138.8638.861,087,300
Jun 27, 201839.0739.1638.7438.7438.74573,100
Jun 26, 201839.2839.3139.1839.2139.21501,600
Jun 25, 201839.1439.2138.9939.0539.05274,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...