DJ Intl Real Estate ETF SPDR (NY: RWX )

27.73 -0.39 (-1.39%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 32.16 32.21 32.05 32.10 294,361 -0.25(-0.78%)
Jun 29, 2021 32.40 32.40 32.34 32.36 96,123 -0.04(-0.13%)
Jun 28, 2021 32.55 32.55 32.36 32.40 208,368 -0.25(-0.78%)
Jun 25, 2021 32.73 32.73 32.63 32.65 110,339 -0.03(-0.11%)
Jun 24, 2021 32.72 32.72 32.62 32.69 107,939 +0.14(+0.43%)
Jun 23, 2021 32.69 32.74 32.52 32.55 74,389 -0.24(-0.72%)
Jun 22, 2021 32.68 32.84 32.61 32.78 641,915 +0.09(+0.27%)
Jun 21, 2021 32.43 32.76 32.41 32.70 446,329 +0.47(+1.46%)
Jun 18, 2021 32.30 32.34 32.13 32.23 192,394 -0.29(-0.88%)
Jun 17, 2021 32.60 32.67 32.45 32.51 260,912 -0.40(-1.21%)
Jun 16, 2021 33.13 33.29 32.83 32.91 227,266 -0.29(-0.86%)
Jun 15, 2021 33.28 33.32 33.19 33.20 203,169 -0.30(-0.91%)
Jun 14, 2021 33.37 33.50 33.37 33.50 241,198 +0.18(+0.55%)
Jun 11, 2021 33.39 33.41 33.22 33.32 100,333 -0.24(-0.72%)
Jun 10, 2021 33.49 33.57 33.43 33.56 244,894 +0.25(+0.76%)
Jun 09, 2021 33.42 33.53 33.31 33.31 262,687 -0.03(-0.10%)
Jun 08, 2021 33.24 33.35 33.23 33.35 241,419 +0.23(+0.71%)
Jun 07, 2021 32.96 33.11 32.94 33.11 257,582 +0.35(+1.06%)
Jun 04, 2021 32.67 32.79 32.67 32.77 184,926 +0.30(+0.94%)
Jun 03, 2021 32.58 32.59 32.44 32.46 318,229 -0.26(-0.80%)
Jun 02, 2021 32.58 32.77 32.58 32.72 193,171 +0.33(+1.02%)
Jun 01, 2021 32.40 32.44 32.34 32.39 392,121 +0.11(+0.35%)
May 28, 2021 32.22 32.35 32.22 32.28 284,129 +0.02(+0.05%)
May 27, 2021 32.19 32.28 32.18 32.26 157,169 +0.17(+0.54%)
May 26, 2021 32.04 32.18 32.04 32.09 164,770 +0.07(+0.22%)
May 25, 2021 32.07 32.10 32.00 32.02 101,748 +0.03(+0.08%)
May 24, 2021 31.72 32.04 31.72 31.99 203,859 +0.41(+1.29%)
May 21, 2021 31.68 31.73 31.50 31.59 93,392 -0.25(-0.79%)
May 20, 2021 31.46 31.86 31.46 31.84 190,878 +0.38(+1.21%)
May 19, 2021 31.38 31.56 31.33 31.46 142,912 -0.12(-0.38%)
May 18, 2021 31.39 31.69 31.39 31.58 150,194 +0.23(+0.75%)
May 17, 2021 31.28 31.35 31.21 31.34 200,518 +0.03(+0.11%)
May 14, 2021 31.14 31.34 31.11 31.31 225,036 +0.23(+0.75%)
May 13, 2021 30.91 31.14 30.90 31.07 255,892 +0.10(+0.31%)
May 12, 2021 31.37 31.44 30.91 30.98 539,220 -0.68(-2.14%)
May 11, 2021 31.63 31.72 31.52 31.65 266,472 -0.28(-0.87%)
May 10, 2021 32.03 32.16 31.91 31.93 295,486 -0.03(-0.08%)
May 07, 2021 31.62 31.96 31.62 31.96 174,306 +0.39(+1.24%)
May 06, 2021 31.35 31.61 31.33 31.57 796,845 +0.22(+0.69%)
May 05, 2021 31.38 31.42 31.26 31.35 177,705 +0.02(+0.06%)
May 04, 2021 31.50 31.50 31.25 31.33 240,045 -0.26(-0.82%)
May 03, 2021 31.46 31.63 31.39 31.59 679,028 +0.30(+0.94%)
Apr 30, 2021 31.37 31.48 31.18 31.30 485,193 -0.21(-0.66%)
Apr 29, 2021 31.53 31.58 31.40 31.51 144,604 -0.01(-0.03%)
Apr 28, 2021 31.42 31.60 31.42 31.52 201,750 +0.11(+0.36%)
Apr 27, 2021 31.42 31.45 31.39 31.40 83,430 -0.16(-0.49%)
Apr 26, 2021 31.46 31.59 31.46 31.56 193,777 +0.13(+0.41%)
Apr 23, 2021 31.33 31.47 31.32 31.43 172,682 +0.18(+0.58%)
Apr 22, 2021 31.34 31.39 31.16 31.25 471,331 -0.07(-0.22%)
Apr 21, 2021 31.08 31.32 31.08 31.32 183,274 +0.05(+0.17%)
Apr 20, 2021 31.19 31.34 31.17 31.26 213,494 -0.16(-0.50%)
Apr 19, 2021 31.43 31.47 31.32 31.42 178,403 -0.10(-0.33%)
Apr 16, 2021 31.46 31.53 31.42 31.52 272,049 +0.27(+0.86%)
Apr 15, 2021 31.14 31.28 31.08 31.26 237,091 +0.17(+0.56%)
Apr 14, 2021 31.06 31.15 31.03 31.08 257,234 +0.23(+0.76%)
Apr 13, 2021 30.62 30.86 30.62 30.85 204,461 +0.26(+0.85%)
Apr 12, 2021 30.61 30.61 30.51 30.59 368,873 -0.05(-0.17%)
Apr 09, 2021 30.67 30.73 30.58 30.64 524,271 -0.10(-0.31%)
Apr 08, 2021 30.72 30.83 30.69 30.74 352,943 +0.12(+0.40%)
Apr 07, 2021 30.53 30.66 30.53 30.61 160,549 +0.22(+0.71%)
Apr 06, 2021 30.27 30.42 30.25 30.40 517,133 -0.07(-0.23%)
Apr 05, 2021 30.29 30.51 30.29 30.47 543,472 +0.32(+1.06%)
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.