Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2014
25.83
25.96
25.79
25.96
497,730
+0.04(+0.14%)
Apr 29, 2014
25.86
25.97
25.83
25.93
414,979
+0.15(+0.59%)
Apr 28, 2014
25.80
25.81
25.62
25.77
419,144
+0.10(+0.38%)
Apr 25, 2014
25.77
25.80
25.58
25.68
398,965
-0.13(-0.49%)
Apr 24, 2014
25.82
25.86
25.68
25.80
439,651
+0.08(+0.31%)
Apr 23, 2014
25.76
25.85
25.69
25.72
570,254
-0.07(-0.28%)
Apr 22, 2014
25.69
25.88
25.69
25.80
1,840,867
+0.13(+0.50%)
Apr 21, 2014
25.76
25.80
25.60
25.67
634,410
-0.07(-0.28%)
Apr 17, 2014
25.69
25.74
25.74
25.74
427,564
+0.12(+0.45%)
Apr 16, 2014
25.56
25.67
25.46
25.63
1,168,540
+0.22(+0.89%)
Apr 15, 2014
25.40
25.44
25.19
25.40
601,041
+0.00(+0.00%)
Apr 14, 2014
25.48
25.48
25.30
25.40
473,035
+0.10(+0.38%)
Apr 11, 2014
25.22
25.42
25.22
25.31
720,469
-0.04(-0.17%)
Apr 10, 2014
25.62
25.66
25.33
25.35
1,050,747
-0.29(-1.14%)
Apr 09, 2014
25.49
25.66
25.37
25.64
2,696,073
+0.29(+1.15%)
Apr 08, 2014
25.32
25.40
25.21
25.35
488,591
+0.07(+0.26%)
Apr 07, 2014
25.35
25.39
25.23
25.28
368,993
+0.12(+0.46%)
Apr 04, 2014
25.35
25.41
25.14
25.17
289,226
-0.02(-0.07%)
Apr 03, 2014
25.25
25.26
25.09
25.18
519,544
-0.10(-0.38%)
Apr 02, 2014
25.24
25.31
25.20
25.28
528,044
+0.20(+0.79%)
Apr 01, 2014
25.09
25.12
25.01
25.08
635,498
+0.05(+0.22%)
Mar 31, 2014
25.04
25.12
25.01
25.03
723,677
+0.07(+0.29%)
Mar 28, 2014
24.90
25.01
24.86
24.95
446,348
+0.24(+0.98%)
Mar 27, 2014
24.64
24.76
24.62
24.71
557,816
+0.24(+0.99%)
Mar 26, 2014
24.65
24.67
24.45
24.47
568,658
-0.12(-0.49%)
Mar 25, 2014
24.60
24.64
24.47
24.59
537,931
+0.24(+1.00%)
Mar 24, 2014
24.45
24.51
24.23
24.34
536,451
+0.08(+0.33%)
Mar 21, 2014
24.45
24.53
24.24
24.27
339,213
+0.04(+0.17%)
Mar 20, 2014
24.20
24.26
24.07
24.22
599,134
-0.30(-1.23%)
Mar 19, 2014
24.76
24.76
24.43
24.53
619,186
-0.28(-1.12%)
Mar 18, 2014
24.64
24.87
24.64
24.80
305,640
+0.13(+0.54%)
Mar 17, 2014
24.61
24.72
24.58
24.67
480,319
+0.22(+0.91%)
Mar 14, 2014
24.40
24.51
24.36
24.45
573,540
+0.02(+0.07%)
Mar 13, 2014
24.76
24.86
24.38
24.43
1,059,129
-0.31(-1.27%)
Mar 12, 2014
24.71
24.78
24.62
24.74
515,691
-0.13(-0.53%)
Mar 11, 2014
25.01
25.06
24.83
24.88
726,948
-0.16(-0.65%)
Mar 10, 2014
25.07
25.09
24.93
25.04
442,215
-0.24(-0.93%)
Mar 07, 2014
25.26
25.36
25.12
25.28
584,061
-0.03(-0.12%)
Mar 06, 2014
25.30
25.39
25.28
25.31
632,679
+0.20(+0.79%)
Mar 05, 2014
25.15
25.18
25.07
25.11
623,737
-0.08(-0.31%)
Mar 04, 2014
25.19
25.22
25.10
25.18
428,448
+0.40(+1.61%)
Mar 03, 2014
24.85
24.93
24.70
24.79
818,214
-0.27(-1.06%)
Feb 28, 2014
24.94
25.14
24.92
25.05
764,854
+0.13(+0.51%)
Feb 27, 2014
24.85
24.97
24.79
24.93
455,503
+0.05(+0.19%)
Feb 26, 2014
24.96
25.03
24.80
24.88
388,863
-0.09(-0.36%)
Feb 25, 2014
25.05
25.14
24.95
24.97
435,523
-0.06(-0.24%)
Feb 24, 2014
24.92
25.18
24.92
25.03
580,048
+0.06(+0.24%)
Feb 21, 2014
24.91
25.05
24.88
24.97
703,943
-0.05(-0.19%)
Feb 20, 2014
24.92
25.06
24.82
25.02
322,123
+0.20(+0.80%)
Feb 19, 2014
24.91
25.03
24.80
24.82
747,477
-0.06(-0.24%)
Feb 18, 2014
24.83
24.92
24.82
24.88
728,444
+0.24(+0.96%)
Feb 14, 2014
24.62
24.64
24.64
24.64
908,516
+0.09(+0.37%)
Feb 13, 2014
24.38
24.60
24.24
24.55
470,266
-0.01(-0.05%)
Feb 12, 2014
24.59
24.63
24.49
24.56
654,732
-0.04(-0.15%)
Feb 11, 2014
24.39
24.65
24.32
24.60
838,267
+0.42(+1.75%)
Feb 10, 2014
24.19
24.25
24.16
24.18
452,685
-0.14(-0.57%)
Feb 07, 2014
24.20
24.32
24.07
24.32
742,733
+0.30(+1.26%)
Feb 06, 2014
23.84
24.03
23.80
24.01
836,328
+0.33(+1.38%)
Feb 05, 2014
23.73
23.76
23.59
23.69
2,864,090
-0.04(-0.15%)
Feb 04, 2014
23.74
23.90
23.69
23.72
4,786,301
+0.28(+1.18%)
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
.