Skip to main content

DJ Global Real Estate ETF SPDR (NY: RWO )

40.96 -0.10 (-0.24%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 28.89 29.12 28.84 28.88 110,171 -0.13(-0.45%)
Nov 27, 2013 28.90 29.06 28.82 29.01 344,089 +0.17(+0.60%)
Nov 26, 2013 28.94 28.94 28.73 28.84 289,170 -0.03(-0.10%)
Nov 25, 2013 28.92 29.08 28.79 28.87 394,261 -0.21(-0.73%)
Nov 22, 2013 29.20 29.20 28.93 29.08 252,918 -0.08(-0.26%)
Nov 21, 2013 29.14 29.19 28.96 29.16 122,981 +0.10(+0.33%)
Nov 20, 2013 29.45 29.45 28.94 29.06 210,046 -0.27(-0.92%)
Nov 19, 2013 29.40 29.54 29.26 29.33 153,678 -0.21(-0.70%)
Nov 18, 2013 29.73 29.75 29.51 29.54 257,614 -0.12(-0.42%)
Nov 15, 2013 29.63 29.69 29.55 29.66 193,940 +0.20(+0.68%)
Nov 14, 2013 29.29 29.58 29.29 29.46 126,953 +0.43(+1.47%)
Nov 12, 2013 29.25 29.25 28.94 29.03 873,921 -0.15(-0.52%)
Nov 11, 2013 29.15 29.35 29.15 29.18 282,514 -0.08(-0.26%)
Nov 08, 2013 29.48 29.48 28.92 29.26 486,942 -0.12(-0.40%)
Nov 07, 2013 29.71 29.80 29.34 29.38 146,965 -0.43(-1.46%)
Nov 06, 2013 29.88 29.92 29.75 29.81 94,083 -0.01(-0.05%)
Nov 05, 2013 29.99 29.99 29.78 29.82 104,817 -0.37(-1.23%)
Nov 04, 2013 30.22 30.22 30.00 30.20 108,909 +0.08(+0.25%)
Nov 01, 2013 30.05 30.12 29.88 30.12 99,812 +0.05(+0.16%)
Oct 31, 2013 30.28 30.30 30.00 30.07 73,375 -0.16(-0.52%)
Oct 30, 2013 30.50 30.52 30.11 30.23 162,646 -0.25(-0.81%)
Oct 29, 2013 30.69 30.69 30.35 30.48 92,381 -0.09(-0.29%)
Oct 28, 2013 30.73 30.73 30.43 30.57 84,192 -0.21(-0.67%)
Oct 25, 2013 30.63 30.79 30.55 30.77 75,589 +0.22(+0.72%)
Oct 24, 2013 30.70 30.70 30.46 30.55 184,975 +0.00(+0.00%)
Oct 23, 2013 30.64 30.64 30.41 30.55 591,155 -0.11(-0.36%)
Oct 22, 2013 30.42 30.72 30.29 30.66 452,562 +0.28(+0.91%)
Oct 21, 2013 30.55 30.55 30.31 30.39 154,910 -0.18(-0.59%)
Oct 18, 2013 30.57 30.62 30.38 30.57 272,421 +0.12(+0.38%)
Oct 17, 2013 30.13 30.50 29.98 30.45 355,863 +0.41(+1.38%)
Oct 16, 2013 29.62 30.04 29.62 30.04 176,484 +0.43(+1.44%)
Oct 15, 2013 29.65 29.74 29.55 29.61 127,916 -0.22(-0.73%)
Oct 14, 2013 29.57 29.83 29.55 29.83 247,569 +0.09(+0.30%)
Oct 11, 2013 29.61 29.74 29.40 29.74 153,401 +0.21(+0.72%)
Oct 10, 2013 29.02 29.56 28.98 29.53 202,521 +0.68(+2.36%)
Oct 09, 2013 28.78 28.98 28.78 28.85 167,602 +0.19(+0.65%)
Oct 08, 2013 29.06 29.06 28.65 28.66 176,218 -0.24(-0.83%)
Oct 07, 2013 28.81 29.01 28.68 28.90 305,144 -0.10(-0.36%)
Oct 04, 2013 29.08 29.09 28.90 29.01 91,636 +0.01(+0.05%)
Oct 03, 2013 29.35 29.35 28.85 28.99 144,251 -0.36(-1.22%)
Oct 02, 2013 29.31 29.38 29.12 29.35 187,896 -0.07(-0.23%)
Oct 01, 2013 29.16 29.58 29.13 29.42 403,320 +0.10(+0.35%)
Sep 27, 2013 29.25 29.34 29.16 29.32 97,426 -0.03(-0.12%)
Sep 26, 2013 29.13 29.36 29.13 29.35 130,393 +0.16(+0.54%)
Sep 25, 2013 29.09 29.22 29.04 29.19 76,186 +0.01(+0.05%)
Sep 24, 2013 29.38 29.38 29.17 29.18 223,726 -0.20(-0.68%)
Sep 23, 2013 29.48 29.49 29.31 29.38 145,670 -0.07(-0.23%)
Sep 20, 2013 29.98 29.98 29.36 29.45 346,219 -0.43(-1.43%)
Sep 19, 2013 29.99 30.21 29.87 29.87 822,930 +0.04(+0.14%)
Sep 18, 2013 28.96 29.84 28.76 29.83 365,402 +0.82(+2.83%)
Sep 17, 2013 29.01 29.09 28.97 29.01 117,872 +0.05(+0.19%)
Sep 16, 2013 29.15 29.06 28.89 28.96 138,063 +0.36(+1.24%)
Sep 13, 2013 28.64 28.66 28.52 28.60 751,390 +0.07(+0.24%)
Sep 12, 2013 28.53 28.68 28.47 28.53 402,168 -0.16(-0.56%)
Sep 11, 2013 28.49 28.70 28.46 28.69 336,374 +0.18(+0.63%)
Sep 10, 2013 28.46 28.53 28.35 28.51 163,384 +0.18(+0.63%)
Sep 09, 2013 27.88 28.33 27.88 28.33 131,012 +0.62(+2.24%)
Sep 06, 2013 27.60 27.87 27.55 27.71 180,983 +0.27(+1.00%)
Sep 05, 2013 27.58 27.58 27.38 27.44 94,060 -0.22(-0.79%)
Sep 04, 2013 27.52 27.73 27.41 27.66 295,858 +0.21(+0.75%)
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.