Skip to main content

DJ REIT ETF SPDR (NY: RWR )

91.57 -0.03 (-0.03%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 27.03 28.14 26.86 28.07 889,581 +1.06(+3.93%)
Nov 27, 2009 27.02 27.49 26.89 27.00 453,440 -0.78(-2.80%)
Nov 25, 2009 27.79 28.02 27.73 27.78 467,672 +0.07(+0.26%)
Nov 24, 2009 28.14 28.14 27.60 27.71 1,094,834 -0.43(-1.52%)
Nov 23, 2009 28.16 28.57 27.91 28.14 696,089 +0.34(+1.24%)
Nov 20, 2009 27.83 27.95 27.70 27.79 537,721 -0.21(-0.75%)
Nov 19, 2009 28.46 28.46 27.87 28.01 722,383 -0.65(-2.27%)
Nov 18, 2009 28.11 28.75 28.08 28.66 863,534 +0.53(+1.87%)
Nov 17, 2009 28.53 28.81 28.13 28.13 802,605 -0.49(-1.73%)
Nov 16, 2009 28.16 28.95 28.16 28.63 1,087,613 +0.67(+2.40%)
Nov 13, 2009 27.84 28.07 27.61 27.96 1,024,825 +0.39(+1.42%)
Nov 12, 2009 27.84 28.10 27.52 27.56 1,266,290 -0.36(-1.28%)
Nov 11, 2009 27.55 28.09 27.53 27.92 861,518 +0.57(+2.07%)
Nov 10, 2009 27.36 27.58 26.97 27.35 781,376 -0.19(-0.70%)
Nov 09, 2009 26.70 27.60 26.51 27.55 908,188 +1.26(+4.77%)
Nov 06, 2009 26.28 26.67 26.03 26.29 1,299,901 -0.37(-1.38%)
Nov 05, 2009 26.49 26.74 26.15 26.66 1,224,670 +0.56(+2.15%)
Nov 04, 2009 27.03 27.12 26.07 26.10 11,586,430 -0.60(-2.24%)
Nov 03, 2009 25.89 26.73 25.89 26.70 1,244,511 +0.39(+1.49%)
Nov 02, 2009 26.37 26.89 25.51 26.30 1,371,320 +0.03(+0.11%)
Oct 30, 2009 26.57 26.74 25.62 26.27 2,103,509 -0.51(-1.89%)
Oct 29, 2009 25.94 26.86 25.90 26.78 1,833,308 +1.24(+4.84%)
Oct 28, 2009 26.51 26.94 25.52 25.54 1,446,122 -1.16(-4.34%)
Oct 27, 2009 27.14 27.28 26.59 26.70 1,350,734 -0.39(-1.43%)
Oct 26, 2009 27.18 27.87 27.05 27.09 1,584,546 -0.05(-0.20%)
Oct 23, 2009 27.32 27.39 27.05 27.14 1,438,660 -0.37(-1.36%)
Oct 22, 2009 26.83 27.53 26.39 27.52 1,213,949 +0.78(+2.91%)
Oct 21, 2009 27.00 27.58 26.74 26.74 1,024,547 -0.35(-1.29%)
Oct 20, 2009 27.00 27.18 27.00 27.09 1,169,493 -0.58(-2.09%)
Oct 19, 2009 27.23 27.74 27.14 27.67 901,175 +0.54(+2.00%)
Oct 16, 2009 27.41 27.50 26.99 27.12 996,363 -0.69(-2.47%)
Oct 15, 2009 27.84 27.92 27.66 27.81 1,090,649 -0.30(-1.05%)
Oct 14, 2009 27.52 28.16 27.48 28.11 971,351 +1.10(+4.09%)
Oct 13, 2009 27.26 27.37 26.80 27.00 876,711 -0.39(-1.43%)
Oct 12, 2009 27.45 27.76 27.27 27.40 494,518 -0.01(-0.04%)
Oct 09, 2009 27.11 27.49 26.88 27.41 855,778 +0.23(+0.84%)
Oct 08, 2009 27.08 27.47 26.95 27.18 894,992 +0.48(+1.81%)
Oct 07, 2009 26.59 26.91 26.35 26.70 879,431 -0.07(-0.27%)
Oct 06, 2009 27.05 27.39 26.35 26.77 909,340 -0.02(-0.07%)
Oct 05, 2009 26.18 26.87 26.13 26.79 1,543,344 +0.78(+3.02%)
Oct 02, 2009 25.68 26.82 25.68 26.00 1,547,045 -0.25(-0.97%)
Oct 01, 2009 27.39 27.47 26.24 26.26 1,420,143 -1.23(-4.48%)
Sep 30, 2009 27.87 28.00 27.09 27.49 2,168,458 -0.25(-0.91%)
Sep 29, 2009 28.23 28.49 27.65 27.74 1,164,521 +0.06(+0.23%)
Sep 28, 2009 27.27 28.22 27.16 27.68 1,072,250 +0.62(+2.29%)
Sep 25, 2009 26.84 27.38 26.56 27.06 1,339,155 +0.09(+0.34%)
Sep 24, 2009 28.17 28.33 26.82 26.97 1,687,144 -1.07(-3.83%)
Sep 23, 2009 29.24 29.24 28.00 28.04 835,973 -1.04(-3.59%)
Sep 22, 2009 28.57 29.15 28.41 29.09 1,468,328 +0.88(+3.12%)
Sep 21, 2009 28.22 28.53 27.98 28.20 810,504 -0.46(-1.62%)
Sep 18, 2009 28.77 29.05 28.16 28.67 1,416,669 -0.21(-0.73%)
Sep 17, 2009 29.00 30.03 28.45 28.88 1,508,278 +0.55(+1.94%)
Sep 16, 2009 28.13 29.07 28.00 28.33 1,299,045 +0.49(+1.76%)
Sep 15, 2009 27.55 28.25 27.05 27.84 1,256,110 +0.42(+1.52%)
Sep 14, 2009 26.23 27.45 26.21 27.43 1,007,597 +0.89(+3.34%)
Sep 11, 2009 26.77 26.91 26.27 26.54 793,093 -0.16(-0.59%)
Sep 10, 2009 26.27 26.72 25.84 26.70 1,123,268 +0.40(+1.54%)
Sep 09, 2009 25.74 26.32 25.49 26.29 1,134,264 +0.63(+2.47%)
Sep 08, 2009 25.20 25.72 25.06 25.66 1,108,761 +0.84(+3.38%)
Sep 04, 2009 24.55 24.84 24.09 24.82 1,351,082 +0.30(+1.21%)
Sep 03, 2009 24.37 24.55 23.91 24.52 816,055 +0.42(+1.73%)
Sep 02, 2009 24.34 24.54 24.08 24.11 1,953,564 -0.49(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.