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 (%)
Apr 29, 2011 21.47 21.64 21.47 21.59 1,465,757 +0.10(+0.48%)
Apr 28, 2011 21.39 21.50 21.38 21.49 1,391,139 +0.08(+0.39%)
Apr 27, 2011 21.24 21.42 21.09 21.41 1,992,751 +0.23(+1.08%)
Apr 26, 2011 21.10 21.22 21.04 21.18 1,137,047 +0.17(+0.79%)
Apr 25, 2011 21.00 21.01 20.89 21.01 505,124 +0.00(+0.00%)
Apr 21, 2011 20.98 21.02 20.90 21.01 1,037,069 +0.22(+1.08%)
Apr 20, 2011 20.75 20.80 20.71 20.79 446,294 +0.34(+1.68%)
Apr 19, 2011 20.38 20.46 20.33 20.44 362,070 +0.16(+0.77%)
Apr 18, 2011 20.28 20.32 20.08 20.29 581,125 -0.30(-1.47%)
Apr 15, 2011 20.57 20.65 20.51 20.59 371,004 +0.06(+0.30%)
Apr 14, 2011 20.38 20.55 20.31 20.53 699,164 +0.17(+0.82%)
Apr 13, 2011 20.51 20.53 20.33 20.36 389,710 +0.06(+0.31%)
Apr 12, 2011 20.38 20.43 20.27 20.30 1,143,004 -0.16(-0.79%)
Apr 11, 2011 20.59 20.64 20.42 20.46 1,417,084 -0.15(-0.73%)
Apr 08, 2011 20.65 20.67 20.50 20.61 1,119,465 +0.22(+1.07%)
Apr 07, 2011 20.53 20.57 20.32 20.39 515,650 -0.28(-1.36%)
Apr 06, 2011 20.63 20.68 20.58 20.67 331,212 +0.15(+0.74%)
Apr 05, 2011 20.45 20.56 20.42 20.52 865,891 +0.01(+0.05%)
Apr 04, 2011 20.54 20.54 20.42 20.51 570,628 -0.01(-0.03%)
Apr 01, 2011 20.42 20.54 20.32 20.52 1,161,818 +0.19(+0.92%)
Mar 31, 2011 20.32 20.36 20.25 20.33 2,187,631 -0.02(-0.08%)
Mar 30, 2011 20.26 20.41 20.21 20.34 326,925 +0.22(+1.11%)
Mar 29, 2011 20.03 20.19 19.95 20.12 685,943 +0.02(+0.10%)
Mar 28, 2011 20.19 20.23 20.04 20.10 639,661 -0.09(-0.44%)
Mar 25, 2011 20.29 20.33 20.19 20.19 357,508 -0.22(-1.10%)
Mar 24, 2011 20.29 20.44 20.23 20.41 607,252 +0.21(+1.06%)
Mar 23, 2011 20.02 20.25 19.97 20.20 335,150 +0.18(+0.88%)
Mar 22, 2011 20.07 20.10 19.96 20.02 412,322 -0.15(-0.72%)
Mar 21, 2011 20.06 20.17 20.06 20.17 385,167 +0.47(+2.38%)
Mar 18, 2011 19.62 19.77 19.58 19.70 776,719 +0.46(+2.39%)
Mar 17, 2011 19.25 19.35 19.16 19.24 852,351 +0.48(+2.55%)
Mar 16, 2011 19.13 19.20 18.52 18.76 1,980,645 -0.48(-2.50%)
Mar 15, 2011 19.05 19.36 19.05 19.24 2,617,812 -0.54(-2.75%)
Mar 14, 2011 19.66 19.81 19.59 19.79 1,093,786 -0.38(-1.88%)
Mar 11, 2011 19.99 20.21 19.98 20.16 406,410 +0.02(+0.10%)
Mar 10, 2011 20.31 20.33 20.11 20.14 445,562 -0.47(-2.26%)
Mar 09, 2011 20.56 20.66 20.53 20.61 1,198,619 +0.07(+0.33%)
Mar 08, 2011 20.45 20.65 20.41 20.54 1,206,325 +0.05(+0.23%)
Mar 07, 2011 20.75 20.79 20.45 20.50 529,873 -0.16(-0.78%)
Mar 04, 2011 20.72 20.74 20.51 20.66 634,415 +0.01(+0.05%)
Mar 03, 2011 20.56 20.69 20.48 20.65 559,096 +0.18(+0.86%)
Mar 02, 2011 20.43 20.53 20.41 20.47 583,048 +0.10(+0.51%)
Mar 01, 2011 20.72 20.73 20.31 20.37 970,401 -0.33(-1.60%)
Feb 28, 2011 20.67 20.73 20.58 20.70 1,312,634 +0.27(+1.35%)
Feb 25, 2011 20.26 20.43 20.25 20.42 1,275,956 +0.36(+1.78%)
Feb 24, 2011 20.13 20.14 19.90 20.07 615,621 +0.01(+0.03%)
Feb 23, 2011 20.08 20.14 19.87 20.06 566,352 +0.11(+0.55%)
Feb 22, 2011 20.15 20.22 19.90 19.95 1,116,360 -0.49(-2.41%)
Feb 18, 2011 20.44 20.50 20.40 20.44 738,007 +0.06(+0.28%)
Feb 17, 2011 20.27 20.41 20.22 20.39 470,675 +0.17(+0.85%)
Feb 16, 2011 20.03 20.22 20.03 20.22 641,263 +0.25(+1.25%)
Feb 15, 2011 20.02 20.04 19.93 19.97 829,149 -0.11(-0.57%)
Feb 14, 2011 19.95 20.09 19.95 20.08 446,955 +0.04(+0.21%)
Feb 11, 2011 19.88 20.07 19.85 20.04 613,147 +0.01(+0.03%)
Feb 10, 2011 19.95 20.05 19.87 20.03 365,321 -0.15(-0.74%)
Feb 09, 2011 20.21 20.24 20.09 20.18 525,992 -0.19(-0.94%)
Feb 08, 2011 20.34 20.39 20.26 20.38 511,126 +0.02(+0.08%)
Feb 07, 2011 20.33 20.39 20.29 20.36 764,309 +0.06(+0.28%)
Feb 04, 2011 20.39 20.39 20.23 20.30 1,009,672 -0.12(-0.61%)
Feb 03, 2011 20.42 20.43 20.22 20.43 463,526 +0.03(+0.15%)
Feb 02, 2011 20.35 20.43 20.31 20.40 1,902,859 -0.06(-0.30%)
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.