DJ Intl Real Estate ETF SPDR (NY: RWX )

28.13 +0.40 (+1.44%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 33.37 33.53 33.31 33.48 401,897 +0.22(+0.66%)
Aug 31, 2021 33.27 33.33 33.25 33.26 304,720 -0.16(-0.47%)
Aug 30, 2021 33.37 33.42 33.34 33.41 145,580 +0.09(+0.26%)
Aug 27, 2021 33.03 33.38 33.03 33.33 207,220 +0.62(+1.90%)
Aug 26, 2021 32.75 32.78 32.65 32.71 260,055 +0.02(+0.05%)
Aug 25, 2021 32.64 32.73 32.60 32.69 71,196 -0.17(-0.53%)
Aug 24, 2021 32.78 32.88 32.73 32.86 37,056 +0.00(+0.00%)
Aug 23, 2021 32.76 32.86 32.71 32.86 397,689 -0.09(-0.27%)
Aug 20, 2021 32.72 32.96 32.72 32.95 520,638 +0.24(+0.72%)
Aug 19, 2021 32.69 32.77 32.60 32.72 108,626 -0.32(-0.98%)
Aug 18, 2021 33.06 33.21 33.01 33.04 117,261 +0.12(+0.37%)
Aug 17, 2021 32.94 32.99 32.79 32.92 241,180 -0.41(-1.23%)
Aug 16, 2021 33.29 33.37 33.27 33.33 81,334 -0.04(-0.13%)
Aug 13, 2021 33.29 33.40 33.24 33.37 97,531 +0.23(+0.69%)
Aug 12, 2021 33.20 33.20 33.07 33.14 158,082 -0.13(-0.39%)
Aug 11, 2021 33.20 33.31 33.14 33.27 156,790 +0.23(+0.69%)
Aug 10, 2021 33.02 33.06 32.91 33.05 1,286,143 -0.12(-0.37%)
Aug 09, 2021 33.31 33.31 33.17 33.17 153,145 -0.13(-0.39%)
Aug 06, 2021 33.44 33.44 33.29 33.30 172,833 -0.31(-0.94%)
Aug 05, 2021 33.56 33.65 33.44 33.62 376,203 +0.37(+1.10%)
Aug 04, 2021 33.34 33.42 33.20 33.25 108,355 +0.06(+0.18%)
Aug 03, 2021 33.18 33.20 33.06 33.19 204,641 +0.03(+0.08%)
Aug 02, 2021 33.29 33.39 33.12 33.16 190,966 +0.03(+0.08%)
Jul 30, 2021 33.14 33.27 33.09 33.13 187,926 +0.03(+0.08%)
Jul 29, 2021 33.11 33.18 33.11 33.11 66,990 -0.04(-0.11%)
Jul 28, 2021 33.06 33.18 33.01 33.14 327,929 +0.30(+0.91%)
Jul 27, 2021 32.79 32.85 32.72 32.85 163,972 +0.12(+0.37%)
Jul 26, 2021 32.62 32.76 32.62 32.72 40,205 -0.08(-0.24%)
Jul 23, 2021 32.75 32.82 32.70 32.80 68,638 +0.12(+0.37%)
Jul 22, 2021 32.74 32.77 32.61 32.68 234,710 +0.01(+0.03%)
Jul 21, 2021 32.48 32.70 32.48 32.67 299,678 +0.27(+0.82%)
Jul 20, 2021 32.15 32.44 32.09 32.40 449,655 +0.35(+1.10%)
Jul 19, 2021 32.33 32.35 31.98 32.05 490,669 -0.52(-1.58%)
Jul 16, 2021 32.83 32.84 32.57 32.57 278,230 -0.11(-0.35%)
Jul 15, 2021 32.67 32.72 32.52 32.68 95,589 -0.24(-0.74%)
Jul 14, 2021 32.89 32.96 32.87 32.92 153,839 +0.01(+0.03%)
Jul 13, 2021 33.13 33.13 32.89 32.92 169,703 -0.42(-1.26%)
Jul 12, 2021 33.18 33.34 33.18 33.34 105,983 +0.12(+0.37%)
Jul 09, 2021 32.97 33.22 32.96 33.21 386,087 +0.63(+1.93%)
Jul 08, 2021 32.48 32.60 32.44 32.58 516,551 -0.15(-0.45%)
Jul 07, 2021 32.70 32.78 32.63 32.73 289,094 +0.00(+0.00%)
Jul 06, 2021 32.68 32.78 32.57 32.73 337,393 +0.32(+1.00%)
Jul 02, 2021 32.27 32.44 32.17 32.41 872,425 +0.32(+1.01%)
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.