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 (%)
Jul 31, 2023 41.29 41.60 41.25 41.47 124,140 +0.20(+0.50%)
Jul 28, 2023 41.50 41.64 41.20 41.26 50,680 -0.02(-0.05%)
Jul 27, 2023 42.22 42.22 41.27 41.28 67,334 -0.74(-1.76%)
Jul 26, 2023 41.70 42.14 41.70 42.02 54,709 +0.24(+0.58%)
Jul 25, 2023 41.94 41.98 41.74 41.78 41,019 -0.18(-0.42%)
Jul 24, 2023 41.83 42.19 41.77 41.96 40,057 +0.19(+0.44%)
Jul 21, 2023 41.75 41.95 41.61 41.77 25,382 +0.10(+0.23%)
Jul 20, 2023 41.63 41.69 41.38 41.67 49,037 +0.01(+0.02%)
Jul 19, 2023 41.44 41.79 41.40 41.66 93,632 +0.54(+1.30%)
Jul 18, 2023 41.45 41.45 40.90 41.13 51,289 -0.31(-0.75%)
Jul 17, 2023 41.42 41.57 41.37 41.44 55,890 -0.10(-0.23%)
Jul 14, 2023 41.56 41.60 41.35 41.54 58,023 -0.10(-0.23%)
Jul 13, 2023 41.39 41.63 41.23 41.63 69,087 +0.43(+1.04%)
Jul 12, 2023 41.34 41.55 41.21 41.21 57,866 +0.36(+0.88%)
Jul 11, 2023 40.39 40.88 40.34 40.85 63,398 +0.60(+1.50%)
Jul 10, 2023 40.02 40.31 39.90 40.24 139,662 +0.18(+0.46%)
Jul 07, 2023 40.03 40.31 39.94 40.06 34,480 -0.06(-0.15%)
Jul 06, 2023 40.08 40.15 39.50 40.12 60,839 -0.36(-0.89%)
Jul 05, 2023 40.36 40.82 40.16 40.48 174,993 +0.01(+0.02%)
Jul 03, 2023 39.98 40.61 39.88 40.47 98,109 +0.48(+1.19%)
Jun 30, 2023 39.99 40.15 39.56 39.99 396,760 +0.30(+0.76%)
Jun 29, 2023 39.26 39.69 39.15 39.69 79,948 +0.24(+0.62%)
Jun 28, 2023 39.53 39.64 39.24 39.44 136,405 -0.10(-0.25%)
Jun 27, 2023 39.16 39.65 39.06 39.54 92,974 +0.44(+1.12%)
Jun 26, 2023 38.32 39.15 38.32 39.10 101,645 +0.77(+2.01%)
Jun 23, 2023 38.65 38.93 37.90 38.33 146,600 -0.60(-1.55%)
Jun 22, 2023 39.52 39.52 38.81 38.94 99,745 -0.62(-1.58%)
Jun 21, 2023 39.63 39.71 39.33 39.56 177,556 -0.18(-0.47%)
Jun 20, 2023 40.01 40.01 39.63 39.75 142,850 -0.53(-1.31%)
Jun 16, 2023 40.38 40.60 40.12 40.27 57,171 +0.09(+0.22%)
Jun 15, 2023 40.03 40.22 39.85 40.19 93,666 +0.16(+0.41%)
Jun 14, 2023 40.08 40.32 39.81 40.02 232,798 +0.13(+0.34%)
Jun 13, 2023 39.87 39.98 39.78 39.89 112,224 +0.07(+0.17%)
Jun 12, 2023 39.88 39.93 39.60 39.82 66,927 -0.08(-0.19%)
Jun 09, 2023 40.01 40.15 39.82 39.90 69,481 -0.09(-0.22%)
Jun 08, 2023 40.13 40.13 39.68 39.98 100,410 -0.21(-0.53%)
Jun 07, 2023 39.83 40.27 39.74 40.20 162,665 +0.41(+1.04%)
Jun 06, 2023 39.41 39.84 39.41 39.78 129,461 +0.41(+1.03%)
Jun 05, 2023 39.56 39.64 39.24 39.38 79,672 -0.20(-0.51%)
Jun 02, 2023 39.14 39.68 39.13 39.58 76,309 +0.91(+2.34%)
Jun 01, 2023 38.70 38.78 38.33 38.67 154,790 -0.04(-0.10%)
May 31, 2023 38.39 38.81 38.34 38.71 90,511 +0.20(+0.53%)
May 30, 2023 38.53 38.81 38.48 38.51 142,726 +0.09(+0.23%)
May 26, 2023 38.05 38.48 38.04 38.42 59,140 +0.43(+1.14%)
May 25, 2023 38.13 38.17 37.72 37.99 92,498 -0.16(-0.43%)
May 24, 2023 38.66 38.97 38.10 38.15 85,967 -0.74(-1.91%)
May 23, 2023 39.01 39.41 38.84 38.89 78,073 -0.23(-0.59%)
May 22, 2023 38.97 39.24 38.81 39.13 75,048 +0.21(+0.55%)
May 19, 2023 39.00 39.32 38.79 38.91 106,961 +0.02(+0.05%)
May 18, 2023 39.00 39.14 38.73 38.89 94,217 -0.35(-0.88%)
May 17, 2023 39.10 39.30 38.83 39.24 63,899 +0.22(+0.57%)
May 16, 2023 39.76 39.76 38.99 39.02 88,292 -0.88(-2.20%)
May 15, 2023 39.83 40.03 39.63 39.90 46,522 +0.23(+0.58%)
May 12, 2023 39.94 39.94 39.45 39.67 57,868 -0.24(-0.60%)
May 11, 2023 40.08 40.08 39.69 39.91 66,276 -0.33(-0.81%)
May 10, 2023 40.23 40.35 39.91 40.23 46,933 +0.29(+0.72%)
May 09, 2023 40.03 40.09 39.68 39.95 77,199 -0.41(-1.03%)
May 08, 2023 40.49 40.50 40.25 40.36 68,068 -0.06(-0.14%)
May 05, 2023 40.13 40.47 40.13 40.42 76,832 +0.57(+1.43%)
May 04, 2023 39.38 39.99 39.35 39.85 102,079 +0.38(+0.97%)
May 03, 2023 39.54 39.89 39.31 39.47 81,496 +0.01(+0.03%)
May 02, 2023 39.76 39.88 39.16 39.45 68,104 -0.55(-1.37%)
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.