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, 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.