DJ Global Real Estate ETF SPDR (NY: RWO )

41.84 -0.02 (-0.04%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 29.14 29.16 29.16 29.16 339,519 +0.06(+0.22%)
Dec 30, 2013 28.93 29.14 28.93 29.10 291,673 +0.22(+0.75%)
Dec 27, 2013 28.88 29.00 28.80 28.88 229,771 -0.04(-0.15%)
Dec 26, 2013 28.78 28.98 28.78 28.92 206,812 +0.04(+0.15%)
Dec 24, 2013 28.73 28.89 28.73 28.88 107,646 +0.07(+0.24%)
Dec 23, 2013 28.79 29.01 28.78 28.81 499,357 +0.13(+0.47%)
Dec 20, 2013 28.59 28.73 28.57 28.68 230,966 +0.12(+0.41%)
Dec 19, 2013 28.73 28.79 28.44 28.56 498,153 -0.24(-0.82%)
Dec 18, 2013 28.40 28.82 28.27 28.80 361,705 +0.47(+1.64%)
Dec 17, 2013 28.30 28.36 28.16 28.33 161,571 -0.02(-0.07%)
Dec 16, 2013 28.29 28.43 28.29 28.35 361,479 +0.04(+0.15%)
Dec 13, 2013 28.25 28.53 28.21 28.31 385,448 +0.08(+0.27%)
Dec 12, 2013 28.29 28.36 28.18 28.23 369,756 -0.17(-0.59%)
Dec 11, 2013 28.94 28.94 28.34 28.40 269,092 -0.51(-1.78%)
Dec 10, 2013 28.95 29.01 28.90 28.91 426,929 -0.10(-0.34%)
Dec 09, 2013 28.98 29.02 28.82 29.01 319,332 +0.03(+0.12%)
Dec 06, 2013 28.88 29.04 28.88 28.98 564,589 +0.19(+0.68%)
Dec 05, 2013 28.77 28.83 28.61 28.78 735,694 +0.00(+0.00%)
Dec 04, 2013 28.68 28.92 28.51 28.78 178,974 +0.06(+0.19%)
Dec 03, 2013 28.81 28.81 28.64 28.73 789,914 -0.13(-0.46%)
Dec 02, 2013 29.14 29.14 28.80 28.86 262,106 -0.31(-1.07%)
Nov 29, 2013 29.18 29.41 29.13 29.17 109,079 -0.13(-0.45%)
Nov 27, 2013 29.19 29.35 29.11 29.30 340,677 +0.17(+0.60%)
Nov 26, 2013 29.23 29.23 29.01 29.13 286,303 -0.03(-0.10%)
Nov 25, 2013 29.21 29.37 29.08 29.16 390,352 -0.22(-0.73%)
Nov 22, 2013 29.50 29.50 29.22 29.37 250,411 -0.08(-0.26%)
Nov 21, 2013 29.43 29.48 29.25 29.45 121,762 +0.10(+0.33%)
Nov 20, 2013 29.74 29.74 29.23 29.35 207,964 -0.27(-0.92%)
Nov 19, 2013 29.70 29.83 29.55 29.62 152,154 -0.21(-0.70%)
Nov 18, 2013 30.03 30.05 29.81 29.83 255,060 -0.13(-0.42%)
Nov 15, 2013 29.93 29.99 29.85 29.96 192,017 +0.20(+0.68%)
Nov 14, 2013 29.58 29.88 29.58 29.75 125,695 +0.43(+1.47%)
Nov 12, 2013 29.55 29.55 29.23 29.32 865,258 -0.15(-0.52%)
Nov 11, 2013 29.44 29.64 29.44 29.48 279,714 -0.08(-0.26%)
Nov 08, 2013 29.78 29.78 29.21 29.55 482,114 -0.12(-0.40%)
Nov 07, 2013 30.01 30.10 29.63 29.67 145,508 -0.44(-1.45%)
Nov 06, 2013 30.18 30.22 30.05 30.11 93,151 -0.01(-0.05%)
Nov 05, 2013 30.29 30.29 30.07 30.12 103,778 -0.38(-1.23%)
Nov 04, 2013 30.52 30.52 30.30 30.50 107,829 +0.08(+0.25%)
Nov 01, 2013 30.35 30.42 30.18 30.42 98,823 +0.05(+0.16%)
Oct 31, 2013 30.58 30.61 30.30 30.37 72,648 -0.16(-0.52%)
Oct 30, 2013 30.80 30.83 30.41 30.53 161,033 -0.25(-0.81%)
Oct 29, 2013 30.99 30.99 30.66 30.78 91,465 -0.09(-0.29%)
Oct 28, 2013 31.04 31.04 30.74 30.87 83,357 -0.21(-0.67%)
Oct 25, 2013 30.94 31.10 30.85 31.08 74,839 +0.22(+0.72%)
Oct 24, 2013 31.01 31.01 30.76 30.86 183,141 +0.00(+0.00%)
Oct 23, 2013 30.94 30.94 30.71 30.86 585,295 -0.11(-0.36%)
Oct 22, 2013 30.73 31.03 30.60 30.97 448,076 +0.28(+0.91%)
Oct 21, 2013 30.86 30.86 30.61 30.69 153,374 -0.18(-0.59%)
Oct 18, 2013 30.87 30.93 30.69 30.87 269,720 +0.12(+0.38%)
Oct 17, 2013 30.43 30.80 30.28 30.76 352,335 +0.42(+1.38%)
Oct 16, 2013 29.92 30.34 29.92 30.34 174,734 +0.43(+1.44%)
Oct 15, 2013 29.95 30.04 29.84 29.91 126,648 -0.22(-0.73%)
Oct 14, 2013 29.87 30.13 29.84 30.13 245,114 +0.09(+0.30%)
Oct 11, 2013 29.91 30.04 29.70 30.04 151,880 +0.22(+0.72%)
Oct 10, 2013 29.31 29.85 29.27 29.82 200,513 +0.69(+2.36%)
Oct 09, 2013 29.07 29.27 29.07 29.14 165,940 +0.19(+0.65%)
Oct 08, 2013 29.35 29.35 28.93 28.95 174,471 -0.24(-0.83%)
Oct 07, 2013 29.09 29.30 28.97 29.19 302,119 -0.10(-0.36%)
Oct 04, 2013 29.37 29.38 29.18 29.30 90,728 +0.01(+0.05%)
Oct 03, 2013 29.64 29.64 29.14 29.28 142,821 -0.36(-1.22%)
Oct 02, 2013 29.60 29.67 29.41 29.64 186,033 -0.07(-0.23%)
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.