Skip to main content

DJ Global Real Estate ETF SPDR (NY: RWO )

41.53 +0.44 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 36.88 36.88 36.88 0 +0.09(+0.24%)
Mar 28, 2018 36.22 36.88 36.22 36.79 247,242 +0.72(+1.99%)
Mar 27, 2018 36.14 36.47 35.90 36.08 338,621 -0.09(-0.24%)
Mar 26, 2018 36.02 36.19 35.80 36.16 394,587 +0.42(+1.18%)
Mar 23, 2018 36.27 36.39 35.68 35.74 218,251 -0.50(-1.39%)
Mar 22, 2018 36.43 36.68 36.22 36.24 217,302 -0.30(-0.83%)
Mar 21, 2018 36.62 36.74 36.37 36.55 216,771 -0.09(-0.24%)
Mar 20, 2018 36.75 36.93 36.55 36.63 329,948 -0.11(-0.30%)
Mar 19, 2018 36.92 37.03 36.54 36.74 165,933 -0.13(-0.35%)
Mar 16, 2018 36.77 36.90 36.69 36.87 111,993 +0.12(+0.33%)
Mar 15, 2018 36.80 36.85 36.60 36.75 232,103 -0.02(-0.04%)
Mar 14, 2018 36.82 36.86 36.65 36.77 208,111 +0.11(+0.30%)
Mar 13, 2018 36.86 36.96 36.56 36.66 230,486 -0.06(-0.17%)
Mar 12, 2018 36.63 36.75 36.47 36.72 469,814 +0.04(+0.11%)
Mar 09, 2018 36.54 36.68 36.40 36.68 307,356 +0.16(+0.43%)
Mar 08, 2018 36.53 36.56 36.41 36.52 476,583 +0.08(+0.22%)
Mar 07, 2018 36.45 36.44 161,708 +0.25(+0.68%)
Mar 06, 2018 36.19 36.28 35.98 36.20 346,388 +0.06(+0.18%)
Mar 05, 2018 35.71 36.26 35.71 36.13 571,347 +0.21(+0.57%)
Mar 02, 2018 35.71 35.94 35.56 35.93 532,148 +0.16(+0.44%)
Mar 01, 2018 35.75 36.14 35.60 35.77 307,549 +0.01(+0.02%)
Feb 28, 2018 35.93 36.14 35.73 35.76 248,291 -0.08(-0.22%)
Feb 27, 2018 36.59 36.61 35.84 35.84 471,295 -0.87(-2.38%)
Feb 26, 2018 36.70 36.75 36.47 36.71 251,062 +0.21(+0.59%)
Feb 23, 2018 36.22 36.50 36.17 36.50 439,171 +0.52(+1.45%)
Feb 22, 2018 36.18 35.98 324,764 +0.29(+0.82%)
Feb 21, 2018 36.21 36.28 35.67 35.68 685,733 -0.51(-1.40%)
Feb 20, 2018 36.36 36.57 36.15 36.19 212,283 -0.36(-1.00%)
Feb 16, 2018 36.55 36.55 36.55 0 +0.25(+0.68%)
Feb 15, 2018 36.05 36.31 35.98 36.31 217,786 +0.34(+0.95%)
Feb 14, 2018 35.71 35.97 35.44 35.97 304,760 -0.04(-0.11%)
Feb 13, 2018 35.76 36.06 35.61 36.01 332,882 +0.19(+0.53%)
Feb 12, 2018 35.82 35.90 35.17 35.82 536,606 +0.13(+0.36%)
Feb 09, 2018 35.30 35.94 34.86 35.69 240,825 +0.60(+1.72%)
Feb 08, 2018 35.99 36.01 35.06 35.09 278,278 -0.85(-2.36%)
Feb 07, 2018 36.13 36.24 35.93 35.94 624,501 -0.31(-0.85%)
Feb 06, 2018 35.63 36.30 35.41 36.24 481,445 -0.12(-0.34%)
Feb 05, 2018 36.94 37.01 35.89 36.37 528,197 -0.82(-2.21%)
Feb 02, 2018 37.39 37.47 37.07 37.19 366,057 -0.52(-1.39%)
Feb 01, 2018 38.20 38.29 37.69 37.71 282,347 -0.64(-1.67%)
Jan 31, 2018 38.04 38.39 37.99 38.35 360,307 +0.52(+1.36%)
Jan 30, 2018 38.06 38.09 37.82 37.84 275,208 -0.25(-0.67%)
Jan 29, 2018 38.35 38.35 38.07 38.09 241,976 -0.52(-1.36%)
Jan 26, 2018 38.63 38.71 38.43 38.62 559,333 +0.11(+0.29%)
Jan 25, 2018 38.68 38.82 38.36 38.50 330,557 -0.12(-0.31%)
Jan 24, 2018 38.75 38.81 38.51 38.62 436,132 -0.03(-0.08%)
Jan 23, 2018 38.34 38.66 38.34 38.66 193,199 +0.41(+1.08%)
Jan 22, 2018 37.96 38.27 37.94 38.24 265,366 +0.29(+0.75%)
Jan 19, 2018 37.87 37.97 37.77 37.96 338,397 +0.13(+0.34%)
Jan 18, 2018 37.99 38.02 37.76 37.83 338,237 -0.29(-0.75%)
Jan 17, 2018 38.04 38.22 37.91 38.12 298,278 +0.33(+0.86%)
Jan 16, 2018 37.90 38.12 37.79 37.79 406,313 +0.06(+0.15%)
Jan 12, 2018 37.74 37.74 37.74 0 -0.10(-0.25%)
Jan 11, 2018 37.88 37.99 37.74 37.83 473,569 -0.06(-0.17%)
Jan 10, 2018 38.10 38.10 37.72 37.89 503,597 -0.36(-0.95%)
Jan 09, 2018 38.56 38.56 38.20 38.26 765,723 -0.29(-0.74%)
Jan 08, 2018 38.44 38.57 38.40 38.54 306,633 +0.13(+0.33%)
Jan 05, 2018 38.38 38.45 38.27 38.42 193,926 +0.08(+0.21%)
Jan 04, 2018 38.77 38.81 38.30 38.34 222,281 -0.49(-1.27%)
Jan 03, 2018 38.81 38.87 38.71 38.83 346,032 +0.13(+0.33%)
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.