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 30, 2013 26.55 26.70 26.47 26.69 1,645,516 +0.11(+0.41%)
Apr 29, 2013 26.37 26.60 26.35 26.58 937,774 +0.35(+1.35%)
Apr 26, 2013 26.25 26.33 26.19 26.23 684,565 -0.10(-0.40%)
Apr 25, 2013 26.34 26.47 26.29 26.33 771,445 +0.08(+0.31%)
Apr 24, 2013 26.16 26.35 26.14 26.25 841,250 +0.12(+0.44%)
Apr 23, 2013 25.99 26.15 26.07 26.14 942,571 +0.05(+0.20%)
Apr 22, 2013 25.99 26.11 25.87 26.09 551,351 -0.06(-0.22%)
Apr 19, 2013 26.00 26.17 25.98 26.14 1,490,300 +0.38(+1.46%)
Apr 18, 2013 25.86 25.87 25.70 25.77 793,230 +0.01(+0.05%)
Apr 17, 2013 25.91 25.95 25.65 25.76 649,008 -0.29(-1.11%)
Apr 16, 2013 25.88 26.05 25.82 26.04 1,207,792 +0.45(+1.74%)
Apr 15, 2013 25.93 26.02 25.57 25.60 1,312,456 -0.60(-2.28%)
Apr 12, 2013 26.04 26.24 26.04 26.20 1,039,648 +0.32(+1.23%)
Apr 11, 2013 25.87 25.99 25.83 25.88 650,615 +0.10(+0.38%)
Apr 10, 2013 25.73 25.84 25.69 25.78 1,229,207 +0.16(+0.61%)
Apr 09, 2013 25.54 25.68 25.40 25.62 1,377,377 -0.03(-0.11%)
Apr 08, 2013 25.55 25.66 25.49 25.65 1,576,227 +0.06(+0.23%)
Apr 05, 2013 25.39 25.63 25.26 25.59 1,433,451 +0.36(+1.42%)
Apr 04, 2013 25.06 25.27 25.05 25.23 752,729 +0.50(+2.04%)
Apr 03, 2013 25.01 25.02 24.72 24.73 912,174 -0.18(-0.72%)
Apr 02, 2013 24.98 25.00 24.86 24.91 1,032,590 +0.46(+1.87%)
Apr 01, 2013 24.59 24.61 24.42 24.45 830,516 -0.45(-1.79%)
Mar 28, 2013 24.85 24.95 24.77 24.90 890,536 +0.00(+0.00%)
Mar 27, 2013 24.81 24.92 24.73 24.90 757,847 +0.10(+0.40%)
Mar 26, 2013 24.71 24.83 24.71 24.80 770,260 +0.22(+0.89%)
Mar 25, 2013 24.74 24.78 24.50 24.58 982,471 -0.05(-0.19%)
Mar 22, 2013 24.60 24.66 24.53 24.63 571,112 +0.31(+1.29%)
Mar 21, 2013 24.34 24.43 24.29 24.31 617,906 -0.14(-0.59%)
Mar 20, 2013 24.48 24.56 24.42 24.46 1,098,539 +0.09(+0.36%)
Mar 19, 2013 24.44 24.52 24.23 24.37 1,220,976 -0.15(-0.61%)
Mar 18, 2013 24.52 24.63 24.46 24.52 1,033,435 -0.18(-0.73%)
Mar 15, 2013 24.71 24.79 24.63 24.70 999,717 +0.01(+0.03%)
Mar 14, 2013 24.54 24.70 24.53 24.69 512,417 +0.40(+1.64%)
Mar 13, 2013 24.35 24.38 24.23 24.30 605,756 -0.01(-0.05%)
Mar 12, 2013 24.48 24.53 24.29 24.31 741,455 -0.14(-0.59%)
Mar 11, 2013 24.42 24.50 24.39 24.45 673,104 -0.03(-0.14%)
Mar 08, 2013 24.48 24.51 24.39 24.49 1,006,615 -0.09(-0.35%)
Mar 07, 2013 24.59 24.63 24.53 24.57 547,573 +0.04(+0.16%)
Mar 06, 2013 24.58 24.62 24.45 24.53 1,446,297 +0.06(+0.24%)
Mar 05, 2013 24.42 24.54 24.42 24.48 794,624 +0.10(+0.40%)
Mar 04, 2013 24.27 24.41 24.22 24.38 656,783 +0.12(+0.50%)
Mar 01, 2013 24.16 24.27 24.05 24.26 522,716 +0.17(+0.69%)
Feb 28, 2013 24.14 24.23 24.09 24.09 1,180,809 -0.02(-0.07%)
Feb 27, 2013 23.92 24.15 23.88 24.11 1,081,466 +0.26(+1.09%)
Feb 26, 2013 23.82 23.87 23.70 23.85 959,623 -0.06(-0.24%)
Feb 22, 2013 23.95 23.98 23.78 23.90 1,178,163 +0.12(+0.51%)
Feb 21, 2013 23.87 23.87 23.66 23.78 616,863 -0.17(-0.70%)
Feb 20, 2013 24.18 24.18 23.95 23.95 1,878,770 -0.18(-0.74%)
Feb 19, 2013 24.04 24.15 24.01 24.13 802,150 +0.27(+1.14%)
Feb 15, 2013 23.99 24.00 23.80 23.86 901,103 -0.10(-0.43%)
Feb 14, 2013 23.91 23.98 23.89 23.96 655,921 -0.13(-0.53%)
Feb 13, 2013 24.09 24.13 24.04 24.09 783,492 +0.13(+0.55%)
Feb 12, 2013 23.93 24.05 23.89 23.96 786,319 +0.04(+0.17%)
Feb 11, 2013 23.97 23.97 23.88 23.92 1,041,312 -0.08(-0.34%)
Feb 08, 2013 23.83 24.00 23.77 24.00 1,941,987 +0.25(+1.07%)
Feb 07, 2013 23.95 23.95 23.64 23.74 2,290,473 -0.15(-0.63%)
Feb 06, 2013 23.75 23.90 23.75 23.89 787,324 +0.16(+0.66%)
Feb 04, 2013 23.85 23.89 23.74 23.74 1,309,548 -0.32(-1.34%)
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.