Skip to main content

DJ Global Real Estate ETF SPDR (NY: RWO )

41.63 +0.10 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 24.87 24.97 24.66 24.68 66,591 -0.11(-0.43%)
Feb 28, 2012 24.84 24.92 24.70 24.78 119,266 +0.02(+0.09%)
Feb 27, 2012 24.65 24.82 24.51 24.76 143,284 -0.10(-0.39%)
Feb 24, 2012 24.83 24.93 24.77 24.86 151,137 +0.14(+0.58%)
Feb 23, 2012 24.48 24.72 24.44 24.72 66,556 +0.28(+1.14%)
Feb 22, 2012 24.57 24.64 24.40 24.44 86,948 -0.21(-0.87%)
Feb 21, 2012 24.92 24.92 24.56 24.65 188,062 -0.28(-1.12%)
Feb 17, 2012 24.98 24.98 24.81 24.93 63,988 +0.06(+0.23%)
Feb 16, 2012 24.55 24.87 24.55 24.87 86,824 +0.32(+1.30%)
Feb 15, 2012 24.72 24.76 24.53 24.55 122,219 -0.02(-0.08%)
Feb 14, 2012 24.72 24.73 24.42 24.57 102,976 -0.23(-0.92%)
Feb 13, 2012 24.83 24.83 24.64 24.80 116,899 +0.23(+0.95%)
Feb 10, 2012 24.60 24.66 24.49 24.57 225,939 -0.32(-1.28%)
Feb 09, 2012 25.01 25.07 24.76 24.88 218,470 -0.05(-0.21%)
Feb 08, 2012 24.90 25.01 24.81 24.94 111,322 +0.05(+0.18%)
Feb 07, 2012 24.82 24.93 24.78 24.89 91,200 +0.03(+0.13%)
Feb 06, 2012 24.77 24.86 24.74 24.86 296,162 -0.06(-0.26%)
Feb 03, 2012 24.77 24.92 24.70 24.92 173,725 +0.36(+1.45%)
Feb 02, 2012 24.60 24.61 24.49 24.57 190,665 +0.02(+0.08%)
Feb 01, 2012 24.53 24.62 24.44 24.55 319,322 +0.29(+1.20%)
Jan 31, 2012 24.26 24.29 24.11 24.25 79,269 +0.06(+0.27%)
Jan 30, 2012 24.18 24.21 24.06 24.19 208,475 -0.21(-0.88%)
Jan 27, 2012 24.25 24.44 24.18 24.40 159,900 +0.12(+0.51%)
Jan 26, 2012 24.31 24.46 24.23 24.28 104,151 +0.04(+0.16%)
Jan 25, 2012 23.89 24.27 23.78 24.24 90,266 +0.32(+1.36%)
Jan 24, 2012 23.70 23.93 23.65 23.92 144,218 +0.03(+0.11%)
Jan 23, 2012 23.85 23.97 23.73 23.89 137,119 +0.10(+0.44%)
Jan 20, 2012 23.57 23.79 23.52 23.79 139,719 +0.25(+1.05%)
Jan 19, 2012 23.53 23.59 23.46 23.54 173,179 +0.19(+0.83%)
Jan 18, 2012 23.16 23.36 23.13 23.35 164,749 +0.23(+1.01%)
Jan 17, 2012 23.27 23.27 23.03 23.11 158,375 +0.21(+0.91%)
Jan 13, 2012 22.82 22.91 22.69 22.90 186,820 -0.03(-0.12%)
Jan 12, 2012 23.17 23.17 22.84 22.93 175,836 -0.03(-0.14%)
Jan 11, 2012 22.83 23.01 22.75 22.96 124,286 +0.05(+0.23%)
Jan 10, 2012 22.88 22.99 22.87 22.91 146,438 +0.29(+1.29%)
Jan 09, 2012 22.68 22.68 22.53 22.62 75,131 -0.02(-0.09%)
Jan 06, 2012 22.77 22.78 22.59 22.64 182,108 -0.15(-0.65%)
Jan 05, 2012 22.55 22.82 22.47 22.79 156,373 +0.08(+0.34%)
Jan 04, 2012 22.80 22.87 22.60 22.71 127,243 +0.07(+0.31%)
Dec 30, 2011 22.81 22.81 22.64 22.64 78,629 -0.01(-0.03%)
Dec 29, 2011 22.50 22.68 22.44 22.65 149,555 +0.25(+1.10%)
Dec 28, 2011 22.70 22.70 22.37 22.40 138,688 -0.39(-1.71%)
Dec 27, 2011 22.75 22.89 22.62 22.79 99,552 +0.03(+0.11%)
Dec 23, 2011 22.72 22.77 22.61 22.76 187,752 +0.40(+1.80%)
Dec 21, 2011 22.40 22.42 22.14 22.36 168,781 -0.08(-0.38%)
Dec 20, 2011 22.11 22.46 22.11 22.44 207,353 +0.73(+3.35%)
Dec 19, 2011 22.04 22.04 21.67 21.72 93,561 -0.19(-0.89%)
Dec 16, 2011 21.96 22.14 21.83 21.91 172,257 +0.07(+0.33%)
Dec 15, 2011 21.87 21.97 21.68 21.84 246,047 +0.26(+1.19%)
Dec 14, 2011 21.54 21.71 21.47 21.58 191,481 -0.01(-0.03%)
Dec 13, 2011 22.01 22.10 21.51 21.59 216,329 -0.24(-1.12%)
Dec 12, 2011 22.00 22.01 21.67 21.83 163,508 -0.53(-2.39%)
Dec 09, 2011 21.98 22.47 21.98 22.37 75,605 +0.41(+1.85%)
Dec 08, 2011 22.39 22.39 21.92 21.96 156,022 -0.66(-2.90%)
Dec 07, 2011 22.35 22.63 22.20 22.62 86,604 +0.23(+1.01%)
Dec 06, 2011 22.42 22.50 22.25 22.39 54,224 -0.01(-0.06%)
Dec 05, 2011 22.64 22.66 22.30 22.41 72,102 +0.18(+0.81%)
Dec 02, 2011 22.43 22.57 22.21 22.23 68,414 -0.05(-0.23%)
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.