Skip to main content

DJ Intl Real Estate ETF SPDR (NY: RWX )

23.95 -0.24 (-0.99%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 24.30 24.52 23.52 24.06 3,201,871 -0.52(-2.12%)
May 30, 2013 24.63 24.69 24.58 24.58 1,047,381 -0.29(-1.15%)
May 29, 2013 24.95 25.00 24.80 24.86 1,882,254 -0.43(-1.69%)
May 28, 2013 25.51 25.58 25.25 25.29 1,152,497 +0.09(+0.37%)
May 24, 2013 25.13 25.20 25.03 25.20 738,339 -0.35(-1.37%)
May 23, 2013 25.40 25.55 25.09 25.55 1,098,630 -0.47(-1.80%)
May 22, 2013 26.41 26.56 25.92 26.02 1,765,457 -0.58(-2.18%)
May 21, 2013 26.54 26.69 26.45 26.60 792,768 -0.24(-0.89%)
May 20, 2013 26.69 26.84 26.69 26.84 698,510 +0.15(+0.55%)
May 17, 2013 26.50 26.71 26.50 26.69 568,573 +0.36(+1.36%)
May 16, 2013 26.41 26.49 26.29 26.33 612,775 -0.04(-0.16%)
May 15, 2013 26.29 26.40 26.27 26.37 1,056,477 -0.20(-0.75%)
May 13, 2013 26.54 26.61 26.51 26.57 662,628 -0.25(-0.94%)
May 10, 2013 26.80 26.82 26.65 26.82 727,563 -0.08(-0.28%)
May 09, 2013 27.03 27.10 26.80 26.90 861,339 -0.34(-1.25%)
May 08, 2013 27.14 27.24 27.09 27.24 1,148,442 +0.15(+0.54%)
May 07, 2013 27.11 27.15 27.03 27.09 1,864,637 -0.15(-0.54%)
May 06, 2013 27.25 27.36 27.19 27.24 1,261,263 -0.05(-0.17%)
May 03, 2013 27.14 27.36 27.02 27.29 1,517,099 +0.26(+0.97%)
May 02, 2013 26.92 27.06 26.88 27.02 520,360 +0.13(+0.48%)
May 01, 2013 27.05 27.08 26.86 26.89 1,319,557 -0.08(-0.30%)
Apr 30, 2013 26.84 26.98 26.75 26.98 1,628,296 +0.11(+0.41%)
Apr 29, 2013 26.65 26.88 26.62 26.86 927,960 +0.36(+1.35%)
Apr 26, 2013 26.52 26.61 26.47 26.51 677,401 -0.11(-0.40%)
Apr 25, 2013 26.62 26.75 26.57 26.61 763,372 +0.08(+0.31%)
Apr 24, 2013 26.44 26.62 26.41 26.53 832,446 +0.12(+0.44%)
Apr 23, 2013 26.27 26.43 26.34 26.41 932,707 +0.05(+0.20%)
Apr 22, 2013 26.26 26.38 26.14 26.36 545,581 -0.06(-0.22%)
Apr 19, 2013 26.28 26.44 26.26 26.42 1,474,704 +0.38(+1.46%)
Apr 18, 2013 26.13 26.14 25.97 26.04 784,929 +0.01(+0.04%)
Apr 17, 2013 26.19 26.22 25.92 26.03 642,216 -0.29(-1.11%)
Apr 16, 2013 26.15 26.33 26.09 26.32 1,195,153 +0.45(+1.74%)
Apr 15, 2013 26.21 26.29 25.84 25.87 1,298,722 -0.60(-2.28%)
Apr 12, 2013 26.31 26.52 26.31 26.47 1,028,768 +0.32(+1.23%)
Apr 11, 2013 26.14 26.26 26.10 26.15 643,806 +0.10(+0.38%)
Apr 10, 2013 26.00 26.12 25.96 26.05 1,216,344 +0.16(+0.61%)
Apr 09, 2013 25.81 25.95 25.67 25.89 1,362,963 -0.03(-0.11%)
Apr 08, 2013 25.82 25.93 25.76 25.92 1,559,732 +0.06(+0.23%)
Apr 05, 2013 25.66 25.90 25.53 25.86 1,418,450 +0.36(+1.42%)
Apr 04, 2013 25.33 25.54 25.31 25.50 744,852 +0.51(+2.04%)
Apr 03, 2013 25.28 25.28 24.99 24.99 902,628 -0.18(-0.72%)
Apr 02, 2013 25.24 25.27 25.12 25.17 1,021,784 +0.46(+1.87%)
Apr 01, 2013 24.85 24.87 24.68 24.71 821,825 -0.45(-1.79%)
Mar 28, 2013 25.11 25.21 25.03 25.16 881,217 +0.00(+0.00%)
Mar 27, 2013 25.07 25.19 24.99 25.16 749,916 +0.10(+0.40%)
Mar 26, 2013 24.97 25.09 24.97 25.06 762,200 +0.22(+0.89%)
Mar 25, 2013 25.00 25.04 24.76 24.84 972,189 -0.05(-0.19%)
Mar 22, 2013 24.86 24.92 24.79 24.89 565,136 +0.32(+1.29%)
Mar 21, 2013 24.59 24.69 24.54 24.57 611,440 -0.15(-0.59%)
Mar 20, 2013 24.74 24.82 24.68 24.72 1,087,043 +0.09(+0.36%)
Mar 19, 2013 24.70 24.78 24.49 24.63 1,208,199 -0.15(-0.61%)
Mar 18, 2013 24.78 24.89 24.72 24.78 1,022,620 -0.18(-0.73%)
Mar 15, 2013 24.97 25.05 24.89 24.96 989,255 +0.01(+0.03%)
Mar 14, 2013 24.80 24.96 24.79 24.96 507,060 +0.40(+1.64%)
Mar 13, 2013 24.61 24.64 24.48 24.55 599,423 -0.01(-0.05%)
Mar 12, 2013 24.73 24.79 24.54 24.57 733,703 -0.15(-0.59%)
Mar 11, 2013 24.68 24.76 24.65 24.71 666,066 -0.03(-0.14%)
Mar 08, 2013 24.74 24.77 24.65 24.75 996,091 -0.09(-0.35%)
Mar 07, 2013 24.84 24.89 24.79 24.83 541,848 +0.04(+0.16%)
Mar 06, 2013 24.84 24.88 24.71 24.79 1,431,175 +0.06(+0.24%)
Mar 05, 2013 24.68 24.80 24.68 24.73 786,316 +0.10(+0.40%)
Mar 04, 2013 24.52 24.66 24.47 24.64 649,916 +0.12(+0.50%)
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.