DJ Intl Real Estate ETF SPDR (NY: RWX )

27.73 -0.19 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 28.08 28.24 28.02 28.20 789,609 +0.19(+0.68%)
Jul 28, 2016 27.99 28.04 27.93 28.01 755,613 +0.14(+0.50%)
Jul 27, 2016 27.84 27.92 27.64 27.87 671,177 -0.01(-0.02%)
Jul 26, 2016 27.94 27.99 27.82 27.88 516,037 +0.15(+0.54%)
Jul 25, 2016 27.70 27.73 27.64 27.73 408,889 +0.10(+0.36%)
Jul 22, 2016 27.64 27.68 27.59 27.63 495,260 -0.02(-0.07%)
Jul 21, 2016 27.64 27.72 27.57 27.65 1,619,006 -0.05(-0.19%)
Jul 20, 2016 27.69 27.76 27.64 27.70 407,693 +0.29(+1.05%)
Jul 19, 2016 27.39 27.42 27.35 27.41 363,981 -0.08(-0.29%)
Jul 18, 2016 27.46 27.53 27.40 27.49 517,259 +0.09(+0.31%)
Jul 15, 2016 27.45 27.45 27.34 27.41 782,615 -0.31(-1.11%)
Jul 14, 2016 27.64 27.77 27.64 27.72 515,526 +0.17(+0.62%)
Jul 13, 2016 27.60 27.65 27.51 27.55 811,241 -0.06(-0.21%)
Jul 12, 2016 27.60 27.73 27.56 27.60 829,180 +0.26(+0.94%)
Jul 11, 2016 27.29 27.42 27.29 27.35 738,745 +0.35(+1.31%)
Jul 08, 2016 26.82 27.02 26.55 26.99 901,096 +0.45(+1.68%)
Jul 07, 2016 26.67 26.77 26.52 26.55 1,813,010 -0.07(-0.27%)
Jul 06, 2016 26.43 26.63 26.30 26.62 1,497,219 -0.04(-0.15%)
Jul 05, 2016 26.76 26.89 26.61 26.66 1,366,296 -0.59(-2.17%)
Jul 01, 2016 27.20 27.25 27.25 27.25 794,400 +0.01(+0.05%)
Jun 30, 2016 27.03 27.24 26.98 27.24 1,058,890 +0.22(+0.83%)
Jun 29, 2016 26.90 27.04 26.89 27.01 770,417 +0.47(+1.76%)
Jun 28, 2016 26.41 26.55 26.30 26.55 1,479,075 +0.92(+3.59%)
Jun 27, 2016 25.79 25.89 25.41 25.63 2,020,285 -0.60(-2.30%)
Jun 24, 2016 26.19 26.67 26.14 26.23 2,068,447 -2.08(-7.34%)
Jun 23, 2016 28.18 28.33 28.05 28.31 723,344 +0.49(+1.75%)
Jun 22, 2016 27.84 27.99 27.80 27.82 1,760,123 -0.09(-0.31%)
Jun 21, 2016 27.89 28.06 27.82 27.91 879,386 +0.22(+0.78%)
Jun 20, 2016 27.76 27.81 27.67 27.69 856,905 +0.67(+2.48%)
Jun 17, 2016 26.91 27.08 26.84 27.02 583,122 +0.10(+0.38%)
Jun 16, 2016 26.66 26.92 26.45 26.92 961,626 -0.02(-0.07%)
Jun 15, 2016 27.01 27.11 26.92 26.94 1,469,650 +0.09(+0.34%)
Jun 14, 2016 26.98 26.98 26.74 26.85 564,611 -0.35(-1.29%)
Jun 13, 2016 27.26 27.41 27.15 27.20 854,667 -0.27(-0.97%)
Jun 10, 2016 27.70 27.72 27.39 27.46 575,618 -0.53(-1.89%)
Jun 09, 2016 27.96 28.00 27.89 27.99 1,271,677 -0.10(-0.35%)
Jun 08, 2016 28.10 28.11 28.02 28.09 1,108,968 +0.13(+0.47%)
Jun 07, 2016 27.88 28.01 27.88 27.96 343,479 +0.14(+0.49%)
Jun 06, 2016 27.73 27.88 27.73 27.82 518,677 +0.18(+0.66%)
Jun 03, 2016 27.46 27.68 27.41 27.64 732,509 +0.44(+1.63%)
Jun 02, 2016 27.03 27.20 27.03 27.20 811,428 -0.03(-0.10%)
Jun 01, 2016 27.13 27.24 27.07 27.22 2,310,707 +0.04(+0.14%)
May 31, 2016 27.45 27.45 27.13 27.18 1,103,946 -0.21(-0.78%)
May 27, 2016 27.36 27.40 27.40 27.40 358,206 -0.03(-0.12%)
May 26, 2016 27.48 27.50 27.38 27.43 626,198 +0.00(+0.00%)
May 25, 2016 27.27 27.54 27.27 27.43 608,585 +0.08(+0.31%)
May 24, 2016 27.20 27.39 27.15 27.35 598,789 +0.34(+1.25%)
May 23, 2016 26.94 27.09 26.94 27.01 604,971 -0.01(-0.02%)
May 20, 2016 27.08 27.12 27.01 27.01 942,492 +0.12(+0.44%)
May 19, 2016 26.89 26.93 26.77 26.90 372,764 -0.29(-1.05%)
May 18, 2016 27.22 27.43 27.08 27.18 624,922 -0.11(-0.41%)
May 17, 2016 27.52 27.52 27.23 27.29 546,472 -0.05(-0.17%)
May 16, 2016 27.13 27.37 27.01 27.34 740,744 +0.33(+1.23%)
May 13, 2016 27.10 27.16 26.95 27.01 1,615,047 -0.27(-1.00%)
May 12, 2016 27.46 27.46 27.18 27.28 574,494 -0.17(-0.62%)
May 11, 2016 27.50 27.58 27.43 27.45 473,656 -0.32(-1.15%)
May 10, 2016 27.60 27.78 27.60 27.77 677,217 +0.33(+1.21%)
May 09, 2016 27.52 27.59 27.40 27.44 1,093,620 +0.02(+0.07%)
May 06, 2016 27.21 27.42 27.21 27.42 1,127,056 +0.05(+0.17%)
May 05, 2016 27.46 27.46 27.30 27.37 795,425 -0.01(-0.02%)
May 04, 2016 27.34 27.42 27.30 27.38 1,148,657 -0.16(-0.57%)
May 03, 2016 27.68 27.74 27.50 27.54 1,099,856 -0.31(-1.10%)
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.