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 (%)
Oct 29, 2010 22.64 22.68 22.61 22.65 22,720 +0.01(+0.03%)
Oct 28, 2010 22.82 22.84 22.48 22.64 44,652 -0.03(-0.13%)
Oct 27, 2010 22.73 22.73 22.49 22.67 53,872 -0.26(-1.16%)
Oct 25, 2010 22.93 23.08 22.92 22.94 57,081 +0.07(+0.30%)
Oct 22, 2010 22.92 22.92 22.74 22.87 52,014 +0.05(+0.24%)
Oct 21, 2010 23.02 23.05 22.68 22.82 38,057 -0.08(-0.34%)
Oct 20, 2010 22.54 23.06 22.54 22.89 24,579 +0.47(+2.08%)
Oct 19, 2010 22.58 22.68 22.32 22.43 122,032 -0.43(-1.89%)
Oct 18, 2010 22.67 22.86 22.61 22.86 111,801 +0.18(+0.78%)
Oct 15, 2010 22.80 22.80 22.62 22.68 51,598 -0.06(-0.27%)
Oct 14, 2010 22.67 22.83 22.62 22.74 48,008 +0.01(+0.06%)
Oct 13, 2010 22.68 22.84 22.68 22.73 93,730 +0.20(+0.89%)
Oct 12, 2010 22.35 22.56 22.31 22.53 22,242 +0.09(+0.40%)
Oct 11, 2010 22.38 22.50 22.38 22.44 21,019 -0.02(-0.08%)
Oct 08, 2010 22.46 22.50 22.27 22.46 34,937 +0.13(+0.58%)
Oct 07, 2010 22.50 22.50 22.24 22.33 36,259 -0.00(-0.02%)
Oct 06, 2010 22.40 22.40 22.21 22.33 22,189 +0.07(+0.32%)
Oct 05, 2010 22.10 22.34 22.02 22.26 20,058 +0.44(+1.99%)
Oct 04, 2010 21.73 21.82 21.71 21.82 7,403 -0.02(-0.10%)
Oct 01, 2010 21.85 21.85 21.65 21.85 25,906 +0.25(+1.16%)
Sep 30, 2010 21.79 21.85 21.48 21.59 38,057 +0.04(+0.19%)
Sep 29, 2010 21.64 21.64 21.46 21.55 23,181 -0.11(-0.52%)
Sep 28, 2010 21.32 21.67 21.30 21.67 9,293 +0.19(+0.89%)
Sep 27, 2010 21.67 21.67 21.43 21.48 23,362 -0.22(-0.99%)
Sep 24, 2010 21.44 21.71 21.44 21.69 100,092 +0.65(+3.11%)
Sep 23, 2010 21.29 21.36 21.04 21.04 14,837 -0.45(-2.10%)
Sep 22, 2010 21.67 21.67 21.40 21.49 9,862 -0.15(-0.69%)
Sep 21, 2010 21.79 21.83 21.54 21.64 20,210 -0.19(-0.85%)
Sep 20, 2010 21.46 21.82 21.45 21.82 83,639 +0.50(+2.36%)
Sep 17, 2010 21.32 21.42 21.23 21.32 14,030 -0.18(-0.82%)
Sep 15, 2010 21.30 21.49 21.25 21.49 13,856 +0.09(+0.42%)
Sep 14, 2010 21.27 21.48 21.21 21.41 9,771 +0.05(+0.25%)
Sep 13, 2010 21.25 21.39 21.19 21.35 134,010 +0.32(+1.52%)
Sep 10, 2010 21.01 21.11 20.99 21.03 16,476 +0.05(+0.25%)
Sep 09, 2010 21.13 21.25 20.89 20.98 101,977 -0.05(-0.23%)
Sep 08, 2010 20.85 21.14 20.85 21.03 44,512 +0.16(+0.77%)
Sep 07, 2010 20.98 21.05 20.87 20.87 14,602 -0.33(-1.54%)
Sep 03, 2010 21.23 21.26 21.08 21.19 11,867 +0.20(+0.93%)
Sep 02, 2010 20.85 21.00 20.78 21.00 39,949 +0.15(+0.71%)
Sep 01, 2010 20.46 20.85 20.46 20.85 35,676 +0.73(+3.63%)
Aug 31, 2010 20.03 20.22 19.98 20.12 46,164 +0.13(+0.65%)
Aug 30, 2010 20.03 20.24 19.98 19.99 122,939 -0.14(-0.71%)
Aug 27, 2010 20.13 20.13 19.68 20.13 11,996 +0.40(+2.01%)
Aug 26, 2010 19.92 20.01 19.73 19.73 36,286 -0.17(-0.83%)
Aug 25, 2010 19.52 19.90 19.52 19.90 15,583 +0.30(+1.54%)
Aug 24, 2010 19.58 19.78 19.53 19.60 41,152 -0.18(-0.90%)
Aug 23, 2010 19.84 19.98 19.77 19.77 13,032 -0.08(-0.42%)
Aug 20, 2010 19.88 19.88 19.67 19.86 19,984 -0.08(-0.42%)
Aug 19, 2010 20.19 20.19 19.86 19.94 13,829 -0.34(-1.70%)
Aug 18, 2010 20.26 20.40 20.22 20.28 250,188 -0.03(-0.15%)
Aug 17, 2010 20.17 20.43 20.06 20.31 13,157 +0.45(+2.27%)
Aug 16, 2010 19.68 19.98 19.66 19.86 40,788 +0.01(+0.06%)
Aug 13, 2010 19.85 19.94 19.80 19.85 9,867 +0.08(+0.39%)
Aug 12, 2010 19.82 19.91 19.70 19.77 16,687 -0.20(-1.01%)
Aug 11, 2010 20.15 20.21 19.97 19.97 20,320 -0.62(-3.00%)
Aug 10, 2010 20.48 20.63 20.40 20.59 19,897 -0.24(-1.17%)
Aug 09, 2010 20.63 20.84 20.63 20.84 12,595 +0.20(+0.95%)
Aug 06, 2010 20.64 20.66 20.38 20.64 30,504 -0.04(-0.20%)
Aug 05, 2010 20.70 20.80 20.63 20.68 250,221 -0.08(-0.40%)
Aug 04, 2010 20.79 20.84 20.63 20.76 43,439 +0.06(+0.29%)
Aug 03, 2010 20.73 20.79 20.59 20.71 104,029 -0.19(-0.91%)
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.