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 (%)
Sep 30, 2009 18.54 18.57 18.14 18.52 44,966 +0.14(+0.76%)
Sep 29, 2009 18.58 18.59 18.35 18.38 33,323 -0.20(-1.07%)
Sep 28, 2009 18.14 18.61 18.14 18.58 11,259 +0.53(+2.92%)
Sep 25, 2009 18.07 18.21 17.95 18.05 49,235 -0.00(-0.01%)
Sep 24, 2009 18.87 18.87 17.96 18.05 36,423 -0.45(-2.44%)
Sep 23, 2009 19.11 19.11 18.50 18.50 125,872 -0.53(-2.77%)
Sep 22, 2009 19.06 19.11 18.80 19.03 44,557 +0.39(+2.07%)
Sep 21, 2009 18.63 19.19 18.49 18.64 40,158 -0.40(-2.09%)
Sep 18, 2009 19.13 19.13 18.70 19.04 49,088 -0.09(-0.49%)
Sep 17, 2009 19.20 19.35 18.89 19.13 96,186 -0.03(-0.15%)
Sep 16, 2009 18.89 19.18 18.78 19.16 206,270 +0.48(+2.59%)
Sep 15, 2009 18.51 18.76 18.33 18.68 73,239 +0.19(+1.04%)
Sep 14, 2009 18.04 18.54 17.98 18.48 143,853 +0.30(+1.67%)
Sep 11, 2009 18.23 18.27 18.01 18.18 22,552 +0.03(+0.16%)
Sep 10, 2009 18.04 18.24 17.83 18.15 17,539 +0.10(+0.58%)
Sep 09, 2009 17.68 18.06 17.68 18.05 44,255 +0.38(+2.13%)
Sep 08, 2009 17.34 17.67 17.34 17.67 21,508 +0.56(+3.24%)
Sep 04, 2009 16.75 17.11 16.73 17.11 93,687 +0.40(+2.38%)
Sep 03, 2009 16.74 16.75 16.62 16.72 24,420 +0.04(+0.21%)
Sep 02, 2009 16.72 16.86 16.61 16.68 41,236 -0.05(-0.31%)
Sep 01, 2009 17.48 17.48 16.70 16.73 27,081 -0.70(-4.00%)
Aug 31, 2009 17.33 17.52 17.30 17.43 12,820 -0.18(-1.03%)
Aug 28, 2009 17.68 17.68 17.44 17.61 43,792 -0.00(-0.03%)
Aug 27, 2009 17.45 17.63 17.08 17.62 217,248 +0.23(+1.31%)
Aug 26, 2009 17.27 17.45 17.17 17.39 88,843 +0.08(+0.46%)
Aug 25, 2009 17.34 17.42 17.30 17.31 8,756 +0.21(+1.23%)
Aug 24, 2009 17.31 17.41 17.10 17.10 79,252 -0.03(-0.16%)
Aug 21, 2009 17.04 17.24 17.00 17.13 20,209 +0.31(+1.85%)
Aug 20, 2009 16.48 16.82 16.48 16.81 15,281 +0.37(+2.24%)
Aug 19, 2009 16.32 16.46 16.22 16.45 14,249 +0.00(+0.03%)
Aug 18, 2009 16.30 16.56 16.21 16.44 10,089 +0.19(+1.15%)
Aug 17, 2009 16.62 16.62 16.18 16.25 29,435 -0.67(-3.94%)
Aug 14, 2009 17.08 17.08 16.70 16.92 3,821 -0.13(-0.75%)
Aug 13, 2009 17.06 17.13 16.94 17.05 13,281 +0.01(+0.03%)
Aug 12, 2009 16.59 17.08 16.59 17.04 23,936 +0.39(+2.35%)
Aug 11, 2009 16.81 16.81 16.47 16.65 20,072 -0.28(-1.66%)
Aug 10, 2009 17.13 17.26 16.86 16.93 19,371 -0.30(-1.72%)
Aug 07, 2009 17.14 17.43 16.82 17.23 35,015 +0.48(+2.86%)
Aug 06, 2009 17.21 17.21 16.72 16.75 17,469 -0.07(-0.40%)
Aug 05, 2009 16.73 16.87 16.27 16.82 22,231 +0.32(+1.97%)
Aug 04, 2009 15.93 16.53 15.93 16.49 53,732 +0.44(+2.77%)
Aug 03, 2009 15.78 16.52 15.78 16.05 27,001 +0.30(+1.89%)
Jul 31, 2009 15.72 15.80 15.67 15.75 7,523 +0.21(+1.33%)
Jul 30, 2009 15.29 15.71 15.25 15.54 17,723 +0.61(+4.06%)
Jul 29, 2009 15.24 15.24 14.93 14.94 8,950 -0.43(-2.82%)
Jul 28, 2009 15.14 15.37 15.09 15.37 19,233 +0.06(+0.38%)
Jul 27, 2009 15.17 15.35 15.09 15.31 29,272 +0.01(+0.08%)
Jul 24, 2009 15.18 15.59 14.98 15.30 282 +0.04(+0.29%)
Jul 23, 2009 14.71 16.09 14.71 15.26 26,792 +0.39(+2.62%)
Jul 22, 2009 14.62 14.93 14.33 14.87 21,451 +0.11(+0.75%)
Jul 21, 2009 14.92 14.92 14.62 14.76 19,404 -0.12(-0.83%)
Jul 20, 2009 14.79 14.93 14.64 14.88 16,997 +0.40(+2.75%)
Jul 17, 2009 14.61 14.63 14.40 14.48 4,812 -0.03(-0.21%)
Jul 16, 2009 14.11 14.51 14.11 14.51 16,883 -0.02(-0.12%)
Jul 15, 2009 14.46 14.58 14.27 14.53 18,918 +0.60(+4.33%)
Jul 14, 2009 13.98 14.11 13.83 13.93 34,319 +0.20(+1.44%)
Jul 13, 2009 13.66 13.74 13.57 13.73 2,972 +0.23(+1.70%)
Jul 10, 2009 13.49 13.84 13.36 13.50 105,477 -0.03(-0.22%)
Jul 09, 2009 13.49 13.67 13.49 13.53 16,824 +0.07(+0.52%)
Jul 08, 2009 13.72 13.72 13.35 13.46 17,337 -0.26(-1.88%)
Jul 07, 2009 13.97 14.51 13.71 13.71 40,042 -0.48(-3.38%)
Jul 06, 2009 13.94 15.43 13.91 14.19 5,665 +0.29(+2.07%)
Jul 02, 2009 14.21 14.21 13.91 13.91 15,356 -0.54(-3.77%)
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.