DJ Intl Real Estate ETF SPDR (NY: RWX )

25.13 -0.28 (-1.10%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.14 30.24 30.02 30.24 1,076,176 +0.32(+1.08%)
Jan 30, 2018 30.03 30.09 29.85 29.92 582,819 -0.14(-0.48%)
Jan 29, 2018 30.14 30.16 30.04 30.06 640,618 -0.46(-1.51%)
Jan 26, 2018 30.47 30.58 30.43 30.52 504,778 +0.26(+0.86%)
Jan 25, 2018 30.42 30.48 30.17 30.26 1,152,920 -0.10(-0.33%)
Jan 24, 2018 30.41 30.48 30.30 30.36 925,185 +0.19(+0.62%)
Jan 23, 2018 30.05 30.18 30.05 30.17 1,100,758 +0.12(+0.41%)
Jan 22, 2018 29.82 30.06 29.82 30.05 2,008,519 +0.19(+0.65%)
Jan 19, 2018 29.88 29.91 29.80 29.86 427,929 +0.04(+0.12%)
Jan 18, 2018 29.75 29.85 29.75 29.82 793,068 -0.04(-0.12%)
Jan 17, 2018 29.80 29.99 29.74 29.86 812,602 +0.21(+0.70%)
Jan 16, 2018 29.66 29.70 29.62 29.65 509,125 +0.09(+0.32%)
Jan 12, 2018 29.56 29.56 29.56 0 +0.21(+0.71%)
Jan 11, 2018 29.33 29.40 29.28 29.35 1,770,235 -0.04(-0.12%)
Jan 10, 2018 29.40 29.40 29.30 29.38 2,749,133 -0.20(-0.68%)
Jan 09, 2018 29.56 29.62 29.53 29.59 635,595 +0.04(+0.15%)
Jan 08, 2018 29.52 29.55 29.48 29.54 360,388 +0.01(+0.02%)
Jan 05, 2018 29.41 29.53 29.36 29.53 1,886,421 +0.13(+0.44%)
Jan 04, 2018 29.34 29.41 29.32 29.41 376,727 -0.04(-0.15%)
Jan 03, 2018 29.31 29.45 29.31 29.45 503,845 +0.17(+0.56%)
Jan 02, 2018 29.15 29.28 29.15 29.28 599,729 +0.17(+0.59%)
Dec 29, 2017 29.11 29.11 29.11 0 -0.02(-0.07%)
Dec 28, 2017 29.13 29.18 29.10 29.13 649,436 +0.10(+0.35%)
Dec 27, 2017 28.96 29.05 28.94 29.03 483,346 +0.19(+0.65%)
Dec 26, 2017 28.80 28.85 28.78 28.84 450,443 +0.04(+0.15%)
Dec 22, 2017 28.69 28.80 28.67 28.80 458,922 -0.01(-0.05%)
Dec 21, 2017 28.72 28.83 28.72 28.82 5,895,998 +0.02(+0.07%)
Dec 20, 2017 28.80 28.85 28.74 28.79 1,294,161 -0.05(-0.17%)
Dec 19, 2017 28.89 28.92 28.81 28.84 817,021 -0.09(-0.32%)
Dec 18, 2017 28.90 29.02 28.90 28.94 1,010,225 +0.28(+0.98%)
Dec 15, 2017 28.64 28.71 28.60 28.66 657,848 -0.02(-0.07%)
Dec 14, 2017 28.69 28.75 28.66 28.68 663,586 +0.01(+0.02%)
Dec 13, 2017 28.56 28.72 28.54 28.67 1,096,196 +0.27(+0.96%)
Dec 12, 2017 28.37 28.43 28.34 28.40 909,886 +0.09(+0.30%)
Dec 11, 2017 28.29 28.35 28.29 28.31 887,285 -0.05(-0.18%)
Dec 08, 2017 28.32 28.36 28.27 28.36 593,184 +0.11(+0.38%)
Dec 07, 2017 28.14 28.26 28.10 28.26 2,389,729 +0.02(+0.08%)
Dec 06, 2017 28.24 28.28 28.19 28.24 452,507 +0.05(+0.18%)
Dec 05, 2017 28.21 28.29 28.17 28.19 527,698 +0.11(+0.38%)
Dec 04, 2017 28.21 28.21 28.06 28.08 590,629 -0.11(-0.38%)
Dec 01, 2017 28.12 28.19 28.08 28.19 859,282 +0.00(+0.00%)
Nov 30, 2017 28.19 28.27 28.17 28.19 558,197 +0.14(+0.48%)
Nov 29, 2017 28.14 28.17 28.00 28.05 740,577 -0.19(-0.66%)
Nov 28, 2017 28.15 28.25 28.13 28.24 1,671,128 +0.12(+0.43%)
Nov 27, 2017 28.21 28.24 28.10 28.11 728,696 -0.03(-0.10%)
Nov 24, 2017 28.16 28.18 28.14 28.14 539,183 +0.13(+0.46%)
Nov 22, 2017 27.99 28.05 27.93 28.01 430,585 +0.06(+0.23%)
Nov 21, 2017 27.96 28.04 27.95 27.95 2,703,815 +0.16(+0.59%)
Nov 20, 2017 27.83 27.86 27.78 27.78 396,929 +0.07(+0.26%)
Nov 17, 2017 27.75 27.78 27.71 27.71 445,367 -0.01(-0.03%)
Nov 16, 2017 27.65 27.76 27.61 27.72 329,213 +0.26(+0.94%)
Nov 15, 2017 27.38 27.46 27.34 27.46 900,771 -0.04(-0.13%)
Nov 14, 2017 27.48 27.52 27.43 27.50 453,328 +0.02(+0.08%)
Nov 13, 2017 27.39 27.50 27.35 27.48 272,188 -0.14(-0.49%)
Nov 10, 2017 27.61 27.66 27.58 27.61 841,634 -0.05(-0.18%)
Nov 09, 2017 27.61 27.72 27.57 27.66 3,016,247 -0.06(-0.23%)
Nov 08, 2017 27.64 27.74 27.63 27.73 384,469 +0.26(+0.94%)
Nov 07, 2017 27.51 27.53 27.43 27.47 359,104 -0.07(-0.26%)
Nov 06, 2017 27.38 27.55 27.35 27.54 727,619 +0.01(+0.03%)
Nov 03, 2017 27.55 27.58 27.45 27.53 449,807 +0.04(+0.13%)
Nov 02, 2017 27.48 27.52 27.46 27.50 541,530 +0.11(+0.39%)
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.