Skip to main content

DJ Global Real Estate ETF SPDR (NY: RWO )

41.63 +0.10 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 23.61 23.73 23.51 23.69 388,426 +0.28(+1.21%)
Jan 28, 2011 23.87 23.87 23.37 23.41 101,944 -0.41(-1.72%)
Jan 27, 2011 23.71 23.84 23.66 23.82 172,848 +0.16(+0.69%)
Jan 26, 2011 23.70 23.72 23.54 23.65 151,745 +0.06(+0.27%)
Jan 25, 2011 23.31 23.59 23.30 23.59 67,748 +0.14(+0.62%)
Jan 24, 2011 23.36 23.49 23.31 23.44 104,814 +0.12(+0.51%)
Jan 21, 2011 23.42 23.42 23.24 23.32 678,958 +0.04(+0.19%)
Jan 20, 2011 23.28 23.36 23.15 23.28 104,830 -0.05(-0.22%)
Jan 19, 2011 23.65 23.65 23.22 23.33 123,482 -0.27(-1.15%)
Jan 18, 2011 23.53 23.61 23.44 23.60 33,737 +0.11(+0.48%)
Jan 14, 2011 23.34 23.49 23.30 23.49 102,167 +0.13(+0.54%)
Jan 13, 2011 23.41 23.45 23.30 23.36 75,179 +0.06(+0.27%)
Jan 12, 2011 23.31 23.31 23.17 23.30 92,938 +0.24(+1.04%)
Jan 11, 2011 23.18 23.19 22.94 23.06 63,283 +0.01(+0.05%)
Jan 10, 2011 22.97 23.06 22.83 23.05 45,908 -0.05(-0.22%)
Jan 07, 2011 23.25 23.26 22.93 23.10 476,642 -0.08(-0.33%)
Jan 06, 2011 23.45 23.45 23.14 23.17 60,480 -0.28(-1.18%)
Jan 05, 2011 23.32 23.45 23.30 23.45 81,871 +0.08(+0.32%)
Jan 04, 2011 23.76 23.76 23.25 23.37 137,885 -0.32(-1.36%)
Jan 03, 2011 23.58 23.71 23.41 23.70 345,609 +0.35(+1.51%)
Dec 31, 2010 23.32 23.45 23.32 23.34 45,304 +0.05(+0.22%)
Dec 30, 2010 23.34 23.34 23.19 23.29 42,026 +0.03(+0.11%)
Dec 29, 2010 23.23 23.28 23.15 23.27 120,863 +0.18(+0.79%)
Dec 28, 2010 23.21 23.21 22.95 23.08 82,395 +0.04(+0.16%)
Dec 27, 2010 22.94 23.05 22.84 23.05 46,403 +0.21(+0.94%)
Dec 23, 2010 22.93 22.94 22.83 22.83 76,211 -0.08(-0.33%)
Dec 22, 2010 22.73 22.96 22.72 22.91 160,306 +0.18(+0.78%)
Dec 21, 2010 22.66 22.74 22.57 22.73 120,078 +0.22(+0.98%)
Dec 20, 2010 22.42 22.53 22.32 22.51 56,803 +0.22(+0.99%)
Dec 17, 2010 22.25 22.32 22.14 22.29 90,394 +0.03(+0.11%)
Dec 16, 2010 22.23 22.34 22.18 22.27 26,708 -0.02(-0.10%)
Dec 15, 2010 22.49 22.53 22.21 22.29 43,198 -0.19(-0.83%)
Dec 14, 2010 22.59 22.79 22.45 22.47 33,403 -0.11(-0.48%)
Dec 13, 2010 22.50 22.69 22.50 22.58 49,946 +0.11(+0.51%)
Dec 10, 2010 22.41 22.49 22.32 22.47 83,067 +0.17(+0.75%)
Dec 09, 2010 22.56 22.56 22.28 22.30 32,092 -0.14(-0.61%)
Dec 08, 2010 22.64 22.64 22.33 22.44 41,567 -0.14(-0.64%)
Dec 07, 2010 22.76 22.76 22.58 22.58 26,230 +0.02(+0.11%)
Dec 06, 2010 22.50 22.60 22.36 22.56 140,513 -0.04(-0.16%)
Dec 03, 2010 22.44 22.62 22.41 22.59 62,023 +0.07(+0.32%)
Dec 02, 2010 22.19 22.53 22.19 22.52 47,924 +0.39(+1.78%)
Dec 01, 2010 22.10 22.13 21.90 22.13 57,542 +0.40(+1.85%)
Nov 30, 2010 21.62 21.85 21.62 21.73 25,399 -0.17(-0.79%)
Nov 29, 2010 21.75 21.92 21.61 21.90 34,909 +0.01(+0.03%)
Nov 26, 2010 21.75 21.94 21.75 21.89 26,816 -0.11(-0.52%)
Nov 24, 2010 21.95 22.01 22.01 22.01 206,273 +0.36(+1.66%)
Nov 23, 2010 21.79 21.80 21.60 21.65 94,387 -0.44(-1.98%)
Nov 22, 2010 22.04 22.13 21.90 22.09 43,283 -0.05(-0.24%)
Nov 19, 2010 22.04 22.14 21.77 22.14 114,884 +0.02(+0.08%)
Nov 18, 2010 22.10 22.20 22.06 22.12 48,618 +0.31(+1.40%)
Nov 17, 2010 21.77 21.91 21.70 21.82 37,830 +0.17(+0.80%)
Nov 16, 2010 22.19 22.19 21.59 21.64 127,609 -0.61(-2.74%)
Nov 15, 2010 22.44 22.58 22.25 22.25 33,784 -0.17(-0.77%)
Nov 12, 2010 22.60 22.64 22.32 22.43 22,184 -0.23(-1.03%)
Nov 11, 2010 22.74 22.74 22.58 22.66 51,542 -0.27(-1.17%)
Nov 10, 2010 22.81 22.93 22.76 22.93 15,733 +0.27(+1.19%)
Nov 09, 2010 23.62 23.62 22.66 22.66 50,465 -0.77(-3.27%)
Nov 08, 2010 23.56 23.56 23.25 23.43 25,777 -0.16(-0.66%)
Nov 05, 2010 23.48 23.67 23.37 23.58 47,528 +0.05(+0.23%)
Nov 04, 2010 23.36 23.56 23.26 23.53 29,413 +0.50(+2.18%)
Nov 03, 2010 23.02 23.05 22.76 23.02 54,058 +0.02(+0.08%)
Nov 02, 2010 22.96 23.04 22.92 23.01 39,598 +0.27(+1.18%)
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.