DJ Intl Real Estate ETF SPDR (NY: RWX )

27.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 29.29 29.35 29.24 29.28 319,717 +0.13(+0.45%)
Jul 30, 2018 29.14 29.24 29.14 29.15 250,981 +0.05(+0.18%)
Jul 27, 2018 29.15 29.22 29.08 29.10 277,660 +0.04(+0.15%)
Jul 26, 2018 29.09 29.16 29.02 29.05 474,472 -0.24(-0.83%)
Jul 25, 2018 29.15 29.38 29.11 29.30 534,502 +0.18(+0.61%)
Jul 24, 2018 29.13 29.24 29.08 29.12 550,669 +0.10(+0.33%)
Jul 23, 2018 29.00 29.04 28.97 29.03 479,526 -0.14(-0.48%)
Jul 20, 2018 28.98 29.17 28.98 29.17 1,677,368 +0.32(+1.10%)
Jul 19, 2018 28.72 28.92 28.72 28.85 530,640 -0.16(-0.56%)
Jul 18, 2018 28.96 29.08 28.96 29.01 238,240 -0.02(-0.08%)
Jul 17, 2018 28.92 29.08 28.92 29.03 395,448 +0.01(+0.03%)
Jul 16, 2018 29.04 29.08 28.99 29.03 228,688 -0.01(-0.05%)
Jul 13, 2018 28.98 29.05 28.96 29.04 585,332 +0.01(+0.05%)
Jul 12, 2018 28.98 29.06 28.97 29.03 609,170 +0.15(+0.54%)
Jul 11, 2018 29.06 29.12 28.83 28.87 1,165,557 -0.38(-1.31%)
Jul 10, 2018 29.20 29.25 29.20 29.25 370,984 -0.08(-0.28%)
Jul 09, 2018 29.38 29.43 29.31 29.33 613,450 +0.13(+0.45%)
Jul 06, 2018 29.13 29.28 29.13 29.20 808,894 +0.20(+0.69%)
Jul 05, 2018 29.02 29.07 28.95 29.00 490,315 +0.20(+0.69%)
Jul 03, 2018 28.80 28.80 28.80 0 +0.17(+0.59%)
Jul 02, 2018 28.50 28.66 28.48 28.63 911,772 -0.21(-0.72%)
Jun 29, 2018 28.91 28.84 910,074 +0.21(+0.72%)
Jun 28, 2018 28.57 28.66 28.52 28.63 1,475,597 +0.09(+0.31%)
Jun 27, 2018 28.79 28.86 28.55 28.55 777,800 -0.35(-1.20%)
Jun 26, 2018 28.94 28.97 28.87 28.89 680,713 +0.12(+0.41%)
Jun 25, 2018 28.84 28.89 28.73 28.77 372,143 -0.19(-0.66%)
Jun 22, 2018 29.05 29.07 28.94 28.97 411,985 +0.27(+0.95%)
Jun 21, 2018 28.77 28.82 28.69 28.69 1,118,820 -0.13(-0.46%)
Jun 20, 2018 28.91 28.91 28.80 28.83 362,046 +0.08(+0.28%)
Jun 19, 2018 28.61 28.76 28.61 28.75 322,610 -0.15(-0.54%)
Jun 18, 2018 28.89 28.93 28.83 28.90 558,138 -0.15(-0.53%)
Jun 15, 2018 29.08 28.97 29.05 558,289 -0.02(-0.08%)
Jun 14, 2018 29.18 29.20 29.06 29.08 470,666 -0.11(-0.38%)
Jun 13, 2018 29.25 29.30 29.05 29.19 453,802 -0.05(-0.17%)
Jun 12, 2018 29.27 29.35 29.19 29.24 622,139 -0.13(-0.45%)
Jun 11, 2018 29.36 29.46 29.36 29.37 355,622 -0.06(-0.20%)
Jun 08, 2018 29.42 29.46 29.33 29.43 175,691 +0.06(+0.20%)
Jun 07, 2018 29.52 29.55 29.37 29.37 858,504 -0.23(-0.76%)
Jun 06, 2018 29.60 596,062 +0.19(+0.65%)
Jun 05, 2018 29.39 29.46 29.37 29.41 551,611 -0.03(-0.10%)
Jun 04, 2018 29.50 29.61 29.43 29.44 701,082 +0.25(+0.85%)
Jun 01, 2018 29.19 29.27 29.14 29.19 1,062,511 -0.01(-0.03%)
May 31, 2018 29.18 29.28 29.13 29.19 794,575 -0.12(-0.42%)
May 30, 2018 29.19 29.36 29.17 29.32 1,293,863 +0.30(+1.03%)
May 29, 2018 29.00 29.09 28.88 29.02 749,181 -0.28(-0.97%)
May 25, 2018 29.30 29.30 29.30 0 -0.03(-0.10%)
May 24, 2018 29.32 29.37 29.21 29.33 340,606 +0.05(+0.17%)
May 23, 2018 29.11 29.28 29.10 29.28 657,559 +0.05(+0.17%)
May 22, 2018 29.36 29.43 29.23 29.23 1,451,688 -0.07(-0.25%)
May 21, 2018 29.24 29.30 29.19 29.30 465,430 +0.19(+0.65%)
May 18, 2018 29.11 29.17 29.09 29.11 526,788 -0.09(-0.30%)
May 17, 2018 29.28 29.28 29.14 29.20 673,944 -0.15(-0.50%)
May 16, 2018 29.33 29.38 29.28 29.35 829,316 -0.14(-0.47%)
May 15, 2018 29.51 29.52 29.39 29.49 451,865 -0.37(-1.25%)
May 14, 2018 29.99 30.01 29.85 29.86 431,616 +0.10(+0.32%)
May 11, 2018 29.84 29.90 29.76 29.76 601,841 +0.04(+0.15%)
May 10, 2018 29.68 29.79 29.64 29.72 347,578 +0.19(+0.64%)
May 09, 2018 29.46 29.57 29.45 29.53 661,114 -0.08(-0.27%)
May 08, 2018 29.55 29.63 29.48 29.61 1,667,706 +0.02(+0.07%)
May 07, 2018 29.61 29.66 29.55 29.59 309,219 -0.02(-0.07%)
May 04, 2018 29.33 29.64 29.33 29.61 271,728 -0.04(-0.12%)
May 03, 2018 29.51 29.65 29.38 29.65 668,988 +0.14(+0.47%)
May 02, 2018 29.65 29.73 29.49 29.51 683,788 -0.23(-0.79%)
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.