Skip to main content

DJ Intl Real Estate ETF SPDR (NY: RWX )

23.94 -0.25 (-1.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.68 29.68 29.39 29.45 429,384 -0.38(-1.27%)
Feb 25, 2021 30.31 30.44 29.78 29.83 247,296 -0.45(-1.48%)
Feb 24, 2021 30.05 30.33 30.05 30.28 272,462 +0.24(+0.81%)
Feb 23, 2021 29.86 30.10 29.72 30.03 264,691 +0.44(+1.49%)
Feb 22, 2021 29.47 29.75 29.47 29.59 113,294 +0.10(+0.35%)
Feb 19, 2021 29.53 29.63 29.47 29.49 448,376 +0.08(+0.26%)
Feb 18, 2021 29.33 29.45 29.24 29.41 226,267 -0.31(-1.05%)
Feb 17, 2021 29.59 29.76 29.55 29.72 181,197 -0.16(-0.55%)
Feb 16, 2021 29.98 30.03 29.84 29.89 468,285 +0.22(+0.73%)
Feb 12, 2021 29.53 29.71 29.51 29.67 233,915 +0.16(+0.56%)
Feb 11, 2021 29.50 29.54 29.44 29.51 106,383 +0.03(+0.09%)
Feb 10, 2021 29.69 29.69 29.45 29.48 313,404 +0.01(+0.03%)
Feb 09, 2021 29.37 29.53 29.33 29.47 144,323 +0.15(+0.50%)
Feb 08, 2021 29.40 29.40 29.27 29.33 445,162 +0.01(+0.03%)
Feb 05, 2021 29.23 29.34 29.21 29.32 263,675 +0.17(+0.59%)
Feb 04, 2021 29.09 29.18 29.05 29.15 172,136 -0.03(-0.12%)
Feb 03, 2021 29.16 29.23 29.08 29.18 177,225 +0.00(+0.00%)
Feb 02, 2021 29.09 29.20 28.96 29.18 171,426 +0.12(+0.42%)
Feb 01, 2021 29.07 29.12 28.90 29.06 703,821 +0.01(+0.03%)
Jan 29, 2021 29.18 29.26 28.90 29.05 378,201 -0.18(-0.62%)
Jan 28, 2021 28.99 29.34 28.99 29.23 482,428 +0.24(+0.83%)
Jan 27, 2021 28.96 29.21 28.88 28.99 453,578 -0.18(-0.62%)
Jan 26, 2021 29.03 29.19 29.03 29.17 240,250 +0.26(+0.90%)
Jan 25, 2021 28.86 28.97 28.64 28.91 194,400 -0.08(-0.27%)
Jan 22, 2021 28.91 29.05 28.91 28.99 148,455 -0.10(-0.33%)
Jan 21, 2021 29.18 29.24 28.95 29.08 393,198 -0.29(-0.97%)
Jan 20, 2021 29.17 29.40 29.16 29.37 285,230 +0.18(+0.62%)
Jan 19, 2021 29.21 29.25 29.09 29.19 448,636 +0.22(+0.75%)
Jan 15, 2021 28.93 29.03 28.81 28.97 319,143 -0.26(-0.89%)
Jan 14, 2021 29.09 29.28 29.09 29.23 257,284 +0.33(+1.14%)
Jan 13, 2021 28.89 28.97 28.85 28.90 297,109 -0.03(-0.12%)
Jan 12, 2021 28.85 28.99 28.76 28.94 494,259 +0.03(+0.09%)
Jan 11, 2021 28.88 28.96 28.83 28.91 345,983 -0.47(-1.59%)
Jan 08, 2021 29.34 29.38 29.11 29.38 312,890 +0.11(+0.38%)
Jan 07, 2021 29.27 29.31 29.19 29.27 515,454 -0.36(-1.22%)
Jan 06, 2021 29.44 29.75 29.39 29.63 232,210 +0.10(+0.35%)
Jan 05, 2021 29.37 29.58 29.35 29.53 367,707 +0.41(+1.39%)
Jan 04, 2021 29.59 29.59 29.05 29.12 588,312 -0.32(-1.09%)
Dec 31, 2020 29.44 29.44 29.44 332,402 -0.19(-0.64%)
Dec 30, 2020 29.69 29.81 29.62 29.63 332,402 +0.14(+0.47%)
Dec 29, 2020 29.59 29.63 29.43 29.49 393,659 +0.25(+0.86%)
Dec 28, 2020 29.38 29.38 29.18 29.24 226,052 +0.18(+0.62%)
Dec 24, 2020 29.07 29.12 29.04 29.06 154,939 +0.07(+0.24%)
Dec 23, 2020 28.95 29.02 28.92 28.99 488,563 +0.41(+1.42%)
Dec 22, 2020 28.50 28.64 28.46 28.58 562,175 +0.13(+0.46%)
Dec 21, 2020 28.30 28.54 28.13 28.45 571,547 -0.50(-1.73%)
Dec 18, 2020 29.16 29.16 28.86 28.96 504,363 -0.41(-1.40%)
Dec 17, 2020 29.37 29.45 29.35 29.37 308,452 +0.19(+0.65%)
Dec 16, 2020 29.10 29.21 29.05 29.18 337,596 +0.20(+0.68%)
Dec 15, 2020 28.76 29.00 28.72 28.98 494,613 +0.31(+1.08%)
Dec 14, 2020 28.84 28.91 28.66 28.67 269,923 +0.04(+0.15%)
Dec 11, 2020 28.49 28.63 28.48 28.63 307,211 +0.02(+0.06%)
Dec 10, 2020 28.36 28.66 28.32 28.61 396,921 +0.09(+0.33%)
Dec 09, 2020 28.60 28.66 28.34 28.52 1,357,769 -0.08(-0.27%)
Dec 08, 2020 28.50 28.60 28.48 28.60 715,455 +0.10(+0.36%)
Dec 07, 2020 28.50 28.59 28.42 28.49 219,348 -0.21(-0.72%)
Dec 04, 2020 28.67 28.74 28.64 28.70 263,024 +0.19(+0.66%)
Dec 03, 2020 28.38 28.60 28.38 28.51 362,638 +0.29(+1.03%)
Dec 02, 2020 28.13 28.26 28.06 28.22 933,054 -0.18(-0.63%)
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.