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 (%)
Nov 30, 2021 31.24 31.42 31.24 31.09 266,726 -0.41(-1.29%)
Nov 29, 2021 31.56 31.56 31.36 31.50 84,092 -0.04(-0.11%)
Nov 26, 2021 31.77 31.77 31.38 31.53 177,765 -0.44(-1.38%)
Nov 24, 2021 31.74 31.97 31.74 31.97 123,589 +0.03(+0.08%)
Nov 23, 2021 31.85 31.95 31.78 31.95 304,797 +0.05(+0.17%)
Nov 22, 2021 32.01 32.06 31.86 31.89 75,242 -0.21(-0.66%)
Nov 19, 2021 32.20 32.25 32.11 32.11 69,203 -0.15(-0.46%)
Nov 18, 2021 32.19 32.30 32.24 32.26 112,922 +0.15(+0.47%)
Nov 17, 2021 32.17 32.17 31.98 32.11 196,685 -0.13(-0.41%)
Nov 16, 2021 32.28 32.34 32.24 32.24 26,581 +0.01(+0.03%)
Nov 15, 2021 32.39 32.41 32.22 32.23 26,677 -0.10(-0.30%)
Nov 12, 2021 32.27 32.37 32.25 32.33 55,727 +0.11(+0.33%)
Nov 11, 2021 32.26 32.31 32.22 32.22 74,482 -0.08(-0.25%)
Nov 10, 2021 32.48 32.30 207,847 -0.44(-1.35%)
Nov 09, 2021 32.76 32.82 32.62 32.74 69,735 -0.14(-0.43%)
Nov 08, 2021 32.84 32.92 32.78 32.88 319,880 +0.07(+0.21%)
Nov 05, 2021 32.77 32.82 32.71 32.81 109,512 +0.24(+0.73%)
Nov 04, 2021 32.61 32.65 32.52 32.57 61,965 +0.17(+0.52%)
Nov 03, 2021 32.09 32.43 32.04 32.41 83,723 +0.22(+0.68%)
Nov 02, 2021 32.23 32.27 32.10 32.19 200,437 +0.01(+0.03%)
Nov 01, 2021 32.12 32.28 32.06 32.18 171,443 -0.11(-0.33%)
Oct 29, 2021 32.19 32.30 32.17 32.28 187,226 -0.36(-1.11%)
Oct 28, 2021 32.44 32.66 32.39 32.64 61,741 +0.33(+1.04%)
Oct 27, 2021 32.42 32.54 32.29 32.31 108,012 +0.09(+0.27%)
Oct 26, 2021 32.37 32.22 48,892 -0.11(-0.35%)
Oct 25, 2021 32.33 32.41 32.32 32.34 43,750 -0.04(-0.11%)
Oct 22, 2021 32.29 32.43 32.25 32.37 85,207 +0.19(+0.60%)
Oct 21, 2021 32.23 32.34 32.15 32.18 265,652 -0.11(-0.33%)
Oct 20, 2021 32.21 32.33 32.15 32.28 61,390 +0.00(+0.00%)
Oct 19, 2021 32.21 32.33 32.15 32.28 58,942 +0.23(+0.71%)
Oct 18, 2021 32.00 32.10 31.91 32.05 47,445 -0.15(-0.46%)
Oct 15, 2021 32.09 32.22 32.06 32.20 71,275 +0.27(+0.85%)
Oct 14, 2021 31.98 32.01 31.89 31.93 81,019 +0.11(+0.33%)
Oct 13, 2021 31.68 31.85 31.66 31.82 59,133 +0.42(+1.35%)
Oct 12, 2021 31.23 31.46 31.19 31.40 224,917 +0.26(+0.85%)
Oct 11, 2021 31.14 31.30 31.13 31.14 46,947 +0.04(+0.14%)
Oct 08, 2021 31.35 31.35 31.08 31.09 149,717 -0.28(-0.90%)
Oct 07, 2021 31.30 31.46 31.30 31.38 88,485 +0.26(+0.85%)
Oct 06, 2021 30.86 31.15 30.78 31.11 320,053 -0.17(-0.54%)
Oct 05, 2021 31.30 31.38 31.15 31.28 172,878 -0.01(-0.03%)
Oct 04, 2021 31.47 31.47 31.20 31.29 132,873 -0.13(-0.42%)
Oct 01, 2021 31.27 31.47 31.18 31.42 610,936 +0.15(+0.48%)
Sep 30, 2021 31.42 31.44 31.21 31.27 447,646 -0.13(-0.42%)
Sep 29, 2021 31.60 31.61 31.38 31.40 90,737 -0.23(-0.72%)
Sep 28, 2021 31.71 31.77 31.53 31.63 152,371 -0.61(-1.89%)
Sep 27, 2021 32.28 32.38 32.20 32.24 106,103 +0.12(+0.38%)
Sep 24, 2021 32.13 32.19 32.07 32.12 207,032 -0.52(-1.59%)
Sep 23, 2021 32.59 32.74 32.54 32.63 302,634 +0.28(+0.87%)
Sep 22, 2021 32.34 32.56 32.31 32.35 170,302 +0.05(+0.16%)
Sep 21, 2021 32.27 32.39 32.22 32.30 110,596 +0.41(+1.27%)
Sep 20, 2021 31.90 31.94 31.67 31.89 247,846 -0.51(-1.56%)
Sep 17, 2021 32.65 32.67 32.38 32.40 281,823 -0.32(-0.99%)
Sep 16, 2021 32.65 32.79 32.61 32.72 68,123 -0.13(-0.40%)
Sep 15, 2021 32.74 32.85 32.65 32.85 124,396 +0.01(+0.03%)
Sep 14, 2021 32.99 32.99 32.79 32.85 86,175 -0.09(-0.27%)
Sep 13, 2021 32.83 32.95 32.83 32.93 141,997 +0.17(+0.51%)
Sep 10, 2021 33.11 33.11 32.72 32.77 132,334 -0.23(-0.69%)
Sep 09, 2021 33.01 33.13 32.98 32.99 213,827 +0.15(+0.45%)
Sep 08, 2021 33.02 33.07 32.82 32.85 449,629 -0.52(-1.57%)
Sep 07, 2021 33.39 33.41 33.27 33.37 159,542 -0.21(-0.62%)
Sep 03, 2021 33.55 33.64 33.44 33.58 122,770 +0.06(+0.18%)
Sep 02, 2021 33.55 33.62 33.49 33.52 318,563 +0.04(+0.13%)
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.