DJ Intl Real Estate ETF SPDR (NY: RWX )

27.71 -0.41 (-1.44%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 14.55 14.83 14.55 14.72 776,825 +0.31(+2.14%)
Jul 30, 2009 14.36 14.59 14.36 14.41 340,822 +0.23(+1.65%)
Jul 29, 2009 14.30 14.30 14.12 14.18 174,223 -0.13(-0.91%)
Jul 28, 2009 14.25 14.39 14.21 14.31 681,903 +0.08(+0.56%)
Jul 27, 2009 14.26 14.36 14.15 14.23 287,317 -0.17(-1.17%)
Jul 24, 2009 14.31 14.43 14.22 14.40 1,384 +0.01(+0.06%)
Jul 23, 2009 14.12 14.44 14.10 14.39 403,106 +0.30(+2.15%)
Jul 22, 2009 14.07 14.21 14.03 14.08 241,625 -0.06(-0.43%)
Jul 21, 2009 14.23 14.24 14.04 14.15 676,397 -0.06(-0.43%)
Jul 20, 2009 14.16 14.21 14.01 14.21 269,537 +0.30(+2.18%)
Jul 17, 2009 13.87 13.93 13.79 13.90 273,635 -0.13(-0.90%)
Jul 16, 2009 13.69 14.03 13.61 14.03 166,433 +0.34(+2.49%)
Jul 15, 2009 13.59 13.79 13.52 13.69 803,410 +0.28(+2.09%)
Jul 14, 2009 13.23 13.41 13.14 13.41 254,284 +0.32(+2.42%)
Jul 13, 2009 12.93 13.14 12.92 13.09 286,556 +0.12(+0.90%)
Jul 10, 2009 12.91 12.98 12.81 12.97 157,744 +0.05(+0.36%)
Jul 09, 2009 12.99 13.03 12.84 12.93 320,172 +0.10(+0.80%)
Jul 08, 2009 12.94 12.99 12.69 12.83 262,063 -0.14(-1.04%)
Jul 07, 2009 13.25 13.25 12.96 12.96 260,370 -0.48(-3.57%)
Jul 06, 2009 13.39 13.44 13.27 13.44 250,398 +0.12(+0.91%)
Jul 02, 2009 13.43 13.50 13.26 13.32 276,986 -0.29(-2.16%)
Jul 01, 2009 13.60 13.69 13.56 13.61 289,158 +0.21(+1.57%)
Jun 30, 2009 13.54 13.55 13.31 13.40 299,813 -0.26(-1.91%)
Jun 29, 2009 13.60 13.71 13.53 13.66 225,215 +0.08(+0.58%)
Jun 26, 2009 13.60 13.66 13.46 13.59 190,324 +0.13(+0.97%)
Jun 25, 2009 13.13 13.46 13.13 13.46 413,319 +0.44(+3.41%)
Jun 24, 2009 13.03 13.18 12.95 13.01 204,415 +0.07(+0.50%)
Jun 23, 2009 13.00 13.00 12.82 12.95 197,370 +0.08(+0.65%)
Jun 22, 2009 12.92 13.18 12.80 12.86 434,256 -0.37(-2.79%)
Jun 19, 2009 13.25 13.28 13.14 13.23 413,165 +0.13(+1.00%)
Jun 18, 2009 13.15 13.22 13.05 13.10 693,217 -0.06(-0.46%)
Jun 17, 2009 13.15 13.23 12.97 13.16 541,533 +0.06(+0.46%)
Jun 16, 2009 13.34 13.34 13.10 13.10 396,939 -0.20(-1.49%)
Jun 15, 2009 13.46 13.46 13.19 13.30 368,203 -0.34(-2.47%)
Jun 12, 2009 13.42 13.64 13.42 13.64 191,483 +0.09(+0.65%)
Jun 11, 2009 13.51 13.70 13.47 13.55 678,362 +0.08(+0.58%)
Jun 10, 2009 13.64 13.66 13.28 13.47 308,925 +0.06(+0.45%)
Jun 09, 2009 13.36 13.44 13.24 13.41 263,282 +0.20(+1.50%)
Jun 08, 2009 13.09 13.29 13.03 13.21 184,877 -0.00(-0.03%)
Jun 05, 2009 13.46 13.50 13.22 13.22 417,892 -0.30(-2.25%)
Jun 04, 2009 13.60 13.60 13.32 13.52 217,030 +0.04(+0.27%)
Jun 03, 2009 13.66 13.66 13.34 13.48 216,941 -0.25(-1.85%)
Jun 02, 2009 13.54 13.75 13.49 13.74 392,574 +0.19(+1.40%)
Jun 01, 2009 13.60 13.83 13.54 13.55 498,490 +0.24(+1.84%)
May 29, 2009 13.23 13.34 13.16 13.30 229,096 +0.42(+3.29%)
May 28, 2009 12.88 12.91 12.67 12.88 180,531 +0.19(+1.49%)
May 27, 2009 12.91 12.97 12.69 12.69 205,798 -0.15(-1.15%)
May 26, 2009 12.44 12.87 12.44 12.84 198,702 +0.41(+3.30%)
May 22, 2009 12.48 12.49 12.35 12.43 177,411 +0.06(+0.52%)
May 21, 2009 12.27 12.36 12.16 12.36 313,607 -0.13(-1.03%)
May 20, 2009 12.46 12.64 12.46 12.49 197,466 +0.13(+1.05%)
May 19, 2009 12.19 12.47 12.19 12.36 277,695 +0.21(+1.71%)
May 18, 2009 11.89 12.42 11.89 12.16 230,577 +0.32(+2.69%)
May 15, 2009 11.92 11.97 11.72 11.84 235,840 -0.05(-0.39%)
May 14, 2009 11.62 11.90 11.62 11.88 176,520 +0.11(+0.94%)
May 13, 2009 12.22 12.22 11.71 11.77 218,077 -0.53(-4.31%)
May 12, 2009 12.36 12.45 12.14 12.30 199,234 +0.00(+0.00%)
May 11, 2009 12.34 12.41 12.23 12.30 267,190 -0.36(-2.81%)
May 08, 2009 12.39 12.69 12.27 12.66 381,056 +0.36(+2.92%)
May 07, 2009 12.57 12.60 12.24 12.30 346,237 -0.09(-0.74%)
May 06, 2009 12.26 12.47 12.20 12.39 336,903 +0.42(+3.55%)
May 05, 2009 11.96 12.04 11.86 11.97 221,887 +0.03(+0.23%)
May 04, 2009 11.91 12.15 11.85 11.94 223,397 +0.45(+3.89%)
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.