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 29, 2017 37.68 37.84 37.63 37.84 2,321,807 +0.16(+0.42%)
Sep 28, 2017 37.35 37.68 37.35 37.68 202,480 +0.22(+0.59%)
Sep 27, 2017 37.62 37.63 37.38 37.45 199,285 -0.34(-0.90%)
Sep 26, 2017 37.76 37.84 37.69 37.80 206,242 +0.04(+0.10%)
Sep 25, 2017 37.61 37.83 37.60 37.76 184,370 +0.10(+0.25%)
Sep 22, 2017 37.81 37.91 37.63 37.66 151,536 -0.09(-0.23%)
Sep 21, 2017 37.84 37.95 37.73 37.75 103,137 -0.17(-0.46%)
Sep 20, 2017 38.07 38.08 37.76 37.92 108,744 -0.07(-0.19%)
Sep 19, 2017 38.22 38.22 37.94 37.99 144,564 -0.22(-0.58%)
Sep 18, 2017 38.38 38.41 38.11 38.22 150,845 -0.18(-0.47%)
Sep 15, 2017 38.29 38.40 38.17 38.40 178,990 +0.09(+0.25%)
Sep 14, 2017 38.00 38.30 37.96 38.30 369,013 +0.27(+0.70%)
Sep 13, 2017 38.15 38.15 37.93 38.04 325,544 -0.15(-0.39%)
Sep 12, 2017 38.44 38.49 38.09 38.19 119,921 -0.31(-0.82%)
Sep 11, 2017 38.36 38.60 38.36 38.50 229,572 +0.16(+0.41%)
Sep 08, 2017 38.33 38.46 38.28 38.34 171,693 +0.00(+0.00%)
Sep 07, 2017 38.15 38.35 38.15 38.34 149,184 +0.34(+0.89%)
Sep 06, 2017 37.95 38.16 37.95 38.00 206,783 +0.13(+0.33%)
Sep 05, 2017 37.98 38.09 37.70 37.88 373,898 -0.12(-0.31%)
Sep 01, 2017 37.94 38.09 37.92 38.00 143,650 +0.08(+0.21%)
Aug 31, 2017 37.80 37.99 37.78 37.92 163,838 +0.24(+0.65%)
Aug 30, 2017 37.50 37.69 37.41 37.67 148,617 +0.13(+0.34%)
Aug 29, 2017 37.54 37.69 37.54 37.55 108,458 -0.04(-0.10%)
Aug 28, 2017 37.86 37.86 37.55 37.59 235,727 -0.20(-0.52%)
Aug 25, 2017 37.67 37.88 37.56 37.78 149,991 +0.11(+0.29%)
Aug 24, 2017 37.83 37.97 37.67 37.67 211,196 -0.16(-0.44%)
Aug 23, 2017 37.55 37.87 37.52 37.84 170,069 +0.20(+0.54%)
Aug 22, 2017 37.74 37.76 37.57 37.64 151,601 -0.05(-0.15%)
Aug 21, 2017 37.45 37.72 37.41 37.69 269,019 +0.24(+0.65%)
Aug 18, 2017 37.64 37.77 37.34 37.45 156,834 -0.14(-0.38%)
Aug 17, 2017 37.79 37.90 37.59 37.59 144,458 -0.24(-0.64%)
Aug 16, 2017 37.75 37.93 37.75 37.83 192,461 +0.16(+0.44%)
Aug 15, 2017 37.74 37.74 37.49 37.67 160,762 -0.16(-0.42%)
Aug 14, 2017 37.45 37.85 37.40 37.82 150,819 +0.50(+1.33%)
Aug 11, 2017 37.54 37.54 37.23 37.33 177,838 -0.18(-0.48%)
Aug 10, 2017 37.73 37.73 37.49 37.51 191,199 -0.31(-0.83%)
Aug 09, 2017 37.93 37.93 37.73 37.82 144,552 -0.08(-0.21%)
Aug 08, 2017 37.97 38.04 37.82 37.90 159,709 -0.17(-0.45%)
Aug 07, 2017 38.05 38.08 37.99 38.08 107,858 -0.06(-0.16%)
Aug 04, 2017 38.04 38.15 38.01 38.14 107,646 +0.09(+0.23%)
Aug 03, 2017 38.11 38.22 37.95 38.05 130,264 -0.05(-0.14%)
Aug 02, 2017 38.24 38.24 38.03 38.11 146,842 -0.23(-0.59%)
Aug 01, 2017 38.29 38.42 38.15 38.33 163,395 +0.20(+0.52%)
Jul 31, 2017 38.15 38.20 37.94 38.14 190,341 -0.01(-0.02%)
Jul 28, 2017 38.11 38.26 38.08 38.15 205,252 -0.02(-0.06%)
Jul 27, 2017 38.11 38.26 37.95 38.17 254,130 +0.07(+0.19%)
Jul 26, 2017 37.88 38.19 37.86 38.10 182,460 +0.22(+0.58%)
Jul 25, 2017 37.92 37.92 37.75 37.88 227,554 -0.01(-0.02%)
Jul 24, 2017 37.90 37.90 37.73 37.89 326,040 -0.03(-0.08%)
Jul 21, 2017 37.92 37.93 37.79 37.92 513,265 +0.01(+0.02%)
Jul 20, 2017 38.04 38.04 37.88 37.91 183,311 -0.05(-0.12%)
Jul 19, 2017 37.81 38.01 37.75 37.96 260,498 +0.29(+0.77%)
Jul 18, 2017 37.67 37.78 37.60 37.67 249,654 +0.08(+0.21%)
Jul 17, 2017 37.45 37.64 37.36 37.59 190,625 +0.16(+0.42%)
Jul 14, 2017 37.27 37.46 37.27 37.43 187,992 +0.36(+0.98%)
Jul 13, 2017 36.96 37.09 36.96 37.07 155,044 +0.17(+0.47%)
Jul 12, 2017 36.68 37.04 36.68 36.90 307,509 +0.28(+0.77%)
Jul 11, 2017 36.61 36.66 36.35 36.61 144,202 -0.12(-0.32%)
Jul 10, 2017 36.95 36.98 36.72 36.73 163,007 -0.21(-0.57%)
Jul 07, 2017 36.81 37.01 36.74 36.94 246,474 +0.09(+0.26%)
Jul 06, 2017 37.26 37.26 36.77 36.85 345,401 -0.47(-1.26%)
Jul 05, 2017 37.60 37.60 37.25 37.32 429,030 -0.42(-1.10%)
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.