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 28, 2018 38.77 39.15 38.72 39.10 354,359 +0.30(+0.78%)
Sep 27, 2018 38.81 39.03 38.80 38.80 84,363 -0.02(-0.06%)
Sep 26, 2018 39.10 39.16 38.79 38.83 125,174 -0.15(-0.38%)
Sep 25, 2018 39.00 39.14 38.95 38.97 137,989 +0.06(+0.15%)
Sep 24, 2018 39.51 39.51 38.84 38.92 276,257 -0.62(-1.57%)
Sep 21, 2018 39.46 39.63 39.36 39.53 203,856 -0.07(-0.16%)
Sep 20, 2018 39.42 39.60 39.26 39.60 100,923 +0.28(+0.72%)
Sep 19, 2018 39.59 39.59 39.24 39.32 115,072 -0.29(-0.74%)
Sep 18, 2018 39.79 39.79 39.60 39.61 118,444 -0.07(-0.16%)
Sep 17, 2018 39.54 39.71 39.53 39.67 84,588 +0.18(+0.45%)
Sep 14, 2018 39.71 39.76 39.26 39.49 149,175 -0.25(-0.63%)
Sep 13, 2018 39.76 39.83 39.61 39.75 76,108 +0.18(+0.45%)
Sep 12, 2018 39.54 39.66 39.46 39.57 159,194 +0.07(+0.16%)
Sep 11, 2018 39.32 39.55 39.31 39.50 104,729 +0.10(+0.25%)
Sep 10, 2018 39.45 39.55 39.40 39.40 95,907 +0.07(+0.17%)
Sep 07, 2018 39.53 39.53 39.23 39.34 88,104 -0.37(-0.92%)
Sep 06, 2018 39.66 39.80 39.62 39.71 102,864 +0.04(+0.10%)
Sep 05, 2018 39.43 39.70 39.31 39.66 88,051 +0.20(+0.49%)
Sep 04, 2018 39.75 39.76 39.41 39.47 83,851 -0.48(-1.20%)
Aug 31, 2018 39.95 39.95 39.95 0 +0.03(+0.08%)
Aug 30, 2018 40.03 40.03 39.81 39.92 82,255 -0.25(-0.63%)
Aug 29, 2018 40.18 40.28 40.09 40.17 222,960 +0.00(+0.00%)
Aug 28, 2018 39.89 40.17 39.85 40.17 112,166 +0.34(+0.86%)
Aug 27, 2018 39.87 39.87 39.67 39.83 134,036 +0.06(+0.14%)
Aug 24, 2018 39.60 39.77 39.53 39.77 80,485 +0.24(+0.62%)
Aug 23, 2018 39.64 39.68 39.50 39.53 126,829 -0.13(-0.33%)
Aug 22, 2018 39.80 39.80 39.58 39.66 103,362 -0.13(-0.33%)
Aug 21, 2018 39.95 39.95 39.71 39.79 147,705 -0.14(-0.35%)
Aug 20, 2018 39.93 40.07 39.88 39.93 96,982 +0.15(+0.37%)
Aug 17, 2018 39.43 39.83 39.43 39.78 79,871 +0.30(+0.76%)
Aug 16, 2018 39.32 39.50 39.27 39.48 138,836 +0.27(+0.68%)
Aug 15, 2018 38.97 39.25 38.85 39.21 205,614 +0.20(+0.50%)
Aug 14, 2018 38.89 39.11 38.87 39.01 245,162 +0.05(+0.13%)
Aug 13, 2018 39.02 39.04 38.83 38.97 158,588 +0.00(+0.00%)
Aug 10, 2018 39.24 39.24 38.97 38.97 92,282 -0.50(-1.26%)
Aug 09, 2018 39.58 39.58 39.40 39.46 600,635 -0.11(-0.29%)
Aug 08, 2018 39.67 39.67 39.46 39.58 167,650 -0.02(-0.04%)
Aug 07, 2018 39.69 39.69 39.54 39.59 242,356 -0.04(-0.10%)
Aug 06, 2018 39.64 39.71 39.57 39.63 217,744 -0.11(-0.27%)
Aug 03, 2018 39.40 39.75 39.36 39.74 265,295 +0.33(+0.85%)
Aug 02, 2018 39.40 39.55 39.31 39.40 83,363 -0.16(-0.41%)
Aug 01, 2018 39.36 39.57 39.15 39.57 367,869 +0.10(+0.25%)
Jul 31, 2018 39.16 39.63 39.16 39.47 130,152 +0.44(+1.13%)
Jul 30, 2018 38.97 39.08 38.81 39.03 236,086 +0.08(+0.21%)
Jul 27, 2018 39.30 39.30 38.87 38.95 137,378 -0.23(-0.58%)
Jul 26, 2018 39.18 39.34 39.11 39.18 126,422 -0.09(-0.23%)
Jul 25, 2018 39.06 39.31 39.04 39.27 443,688 +0.30(+0.77%)
Jul 24, 2018 39.17 39.17 38.90 38.97 139,596 -0.04(-0.10%)
Jul 23, 2018 39.07 39.09 38.85 39.01 104,350 -0.09(-0.23%)
Jul 20, 2018 39.19 39.28 39.04 39.10 136,475 -0.06(-0.15%)
Jul 19, 2018 38.84 39.32 38.79 39.15 240,694 +0.15(+0.40%)
Jul 18, 2018 39.06 39.08 38.86 39.00 176,532 -0.06(-0.15%)
Jul 17, 2018 39.27 39.30 39.05 39.05 86,216 -0.21(-0.54%)
Jul 16, 2018 39.40 39.40 39.17 39.27 119,780 -0.14(-0.35%)
Jul 13, 2018 39.49 39.57 39.37 39.40 159,589 -0.07(-0.16%)
Jul 12, 2018 39.43 39.53 39.37 39.47 93,891 +0.15(+0.39%)
Jul 11, 2018 39.46 39.62 39.32 39.32 169,565 -0.28(-0.72%)
Jul 10, 2018 39.58 39.73 39.55 39.60 129,904 -0.07(-0.16%)
Jul 09, 2018 39.88 39.88 39.49 39.66 222,741 -0.11(-0.27%)
Jul 06, 2018 39.66 39.80 39.66 39.77 92,946 +0.20(+0.51%)
Jul 05, 2018 39.59 39.22 39.57 129,009 +0.41(+1.04%)
Jul 03, 2018 39.16 39.16 39.16 0 +0.27(+0.69%)
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.