Skip to main content

DJ Global Real Estate ETF SPDR (NY: RWO )

40.96 -0.10 (-0.24%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 41.48 41.48 40.92 41.06 73,039 -0.48(-1.16%)
Jun 24, 2024 41.21 41.79 41.07 41.54 68,804 +0.44(+1.07%)
Jun 21, 2024 41.03 41.10 40.92 41.10 41,933 +0.00(+0.00%)
Jun 20, 2024 41.13 41.20 40.98 41.10 48,505 -0.12(-0.29%)
Jun 18, 2024 41.08 41.34 41.08 41.22 73,578 +0.10(+0.24%)
Jun 17, 2024 40.98 41.20 40.84 41.12 30,895 -0.05(-0.12%)
Jun 14, 2024 41.01 41.21 40.88 41.17 36,649 -0.10(-0.24%)
Jun 13, 2024 41.14 41.35 41.00 41.27 97,563 +0.06(+0.14%)
Jun 12, 2024 41.56 41.76 41.09 41.21 39,600 +0.45(+1.09%)
Jun 11, 2024 40.77 40.95 40.72 40.76 61,636 -0.35(-0.84%)
Jun 10, 2024 40.85 41.20 40.63 41.11 25,055 +0.16(+0.39%)
Jun 07, 2024 40.92 41.11 40.83 40.95 23,710 -0.51(-1.24%)
Jun 06, 2024 41.29 41.54 41.15 41.46 69,163 +0.03(+0.07%)
Jun 05, 2024 41.50 41.50 41.26 41.44 101,567 +0.03(+0.07%)
Jun 04, 2024 41.01 41.61 41.01 41.41 154,843 +0.26(+0.63%)
Jun 03, 2024 41.28 41.42 40.94 41.15 36,409 +0.02(+0.05%)
May 31, 2024 40.75 41.17 40.66 41.13 86,732 +0.61(+1.52%)
May 30, 2024 40.14 40.52 40.14 40.51 69,877 +0.55(+1.39%)
May 29, 2024 40.03 40.03 39.81 39.96 36,523 -0.45(-1.10%)
May 28, 2024 40.78 40.91 40.37 40.41 64,677 -0.13(-0.32%)
May 24, 2024 40.68 40.71 40.46 40.53 45,235 +0.08(+0.19%)
May 23, 2024 41.10 41.10 40.44 40.46 44,303 -0.89(-2.15%)
May 22, 2024 41.47 41.68 41.24 41.35 27,296 -0.32(-0.76%)
May 21, 2024 41.65 41.72 41.54 41.66 36,951 -0.06(-0.14%)
May 20, 2024 41.93 41.98 41.60 41.72 44,418 -0.21(-0.50%)
May 17, 2024 41.84 41.99 41.77 41.93 44,469 -0.01(-0.02%)
May 16, 2024 41.99 42.11 41.88 41.94 77,196 -0.06(-0.14%)
May 15, 2024 41.86 42.04 41.82 42.00 48,472 +0.55(+1.33%)
May 14, 2024 41.28 41.56 41.28 41.45 23,515 +0.27(+0.65%)
May 13, 2024 41.18 41.29 41.06 41.18 23,323 +0.09(+0.22%)
May 10, 2024 41.29 41.29 40.92 41.09 52,202 -0.12(-0.29%)
May 09, 2024 40.84 41.26 40.84 41.21 29,633 +0.66(+1.64%)
May 08, 2024 40.64 40.67 40.49 40.54 24,483 -0.41(-0.99%)
May 07, 2024 40.81 41.07 40.81 40.95 45,861 +0.24(+0.58%)
May 06, 2024 40.85 40.91 40.53 40.71 30,819 +0.08(+0.19%)
May 03, 2024 40.80 41.09 40.49 40.63 43,033 +0.31(+0.76%)
May 02, 2024 40.12 40.41 39.85 40.33 67,873 +0.74(+1.88%)
May 01, 2024 39.51 40.19 39.51 39.58 39,389 -0.03(-0.08%)
Apr 30, 2024 39.97 40.13 39.61 39.61 101,969 -0.61(-1.53%)
Apr 29, 2024 40.07 40.34 40.07 40.23 84,001 +0.41(+1.02%)
Apr 26, 2024 39.94 40.13 39.82 39.82 83,909 +0.01(+0.02%)
Apr 25, 2024 39.65 39.84 39.43 39.81 112,472 -0.23(-0.57%)
Apr 24, 2024 39.94 40.12 39.74 40.04 145,943 -0.10(-0.25%)
Apr 23, 2024 39.81 40.22 39.79 40.14 56,561 +0.43(+1.07%)
Apr 22, 2024 39.53 39.81 39.33 39.71 118,229 +0.40(+1.01%)
Apr 19, 2024 39.30 39.43 39.16 39.32 74,841 +0.16(+0.40%)
Apr 18, 2024 39.24 39.38 39.01 39.16 81,328 -0.02(-0.05%)
Apr 17, 2024 39.26 39.48 39.12 39.18 56,936 -0.17(-0.43%)
Apr 16, 2024 39.67 39.67 39.28 39.35 67,573 -0.47(-1.17%)
Apr 15, 2024 40.64 40.65 39.67 39.81 97,747 -0.58(-1.45%)
Apr 12, 2024 40.74 40.74 40.28 40.40 78,015 -0.55(-1.35%)
Apr 11, 2024 40.94 41.13 40.56 40.95 64,312 +0.15(+0.36%)
Apr 10, 2024 41.37 41.50 40.60 40.80 73,926 -1.43(-3.40%)
Apr 09, 2024 42.00 42.24 41.90 42.24 68,090 +0.37(+0.87%)
Apr 08, 2024 41.47 41.88 41.47 41.87 75,212 +0.63(+1.54%)
Apr 05, 2024 40.99 41.30 40.87 41.24 94,125 +0.25(+0.60%)
Apr 04, 2024 41.53 41.75 40.93 40.99 47,387 -0.27(-0.65%)
Apr 03, 2024 41.09 41.34 41.06 41.26 41,663 -0.03(-0.07%)
Apr 02, 2024 41.51 41.51 41.11 41.29 86,220 -0.52(-1.25%)
Apr 01, 2024 42.43 42.43 41.72 41.81 47,190 -0.58(-1.38%)
Mar 28, 2024 42.14 42.49 42.14 42.40 586,993 +0.29(+0.68%)
Mar 27, 2024 41.48 42.13 41.48 42.11 59,481 +0.90(+2.19%)
Mar 26, 2024 41.45 41.47 41.21 41.21 60,537 -0.15(-0.36%)
Mar 25, 2024 41.59 41.73 41.36 41.36 59,182 -0.26(-0.62%)
Mar 22, 2024 42.02 42.09 41.58 41.61 58,360 -0.43(-1.01%)
Mar 21, 2024 41.98 42.19 41.81 42.04 64,617 +0.26(+0.62%)
Mar 20, 2024 41.26 41.85 41.17 41.78 67,391 +0.37(+0.88%)
Mar 19, 2024 41.39 41.54 41.25 41.42 93,876 +0.05(+0.12%)
Mar 18, 2024 41.44 41.51 41.31 41.37 53,003 +0.02(+0.06%)
Mar 15, 2024 41.30 41.50 41.13 41.34 103,765 -0.01(-0.02%)
Mar 14, 2024 41.87 41.87 41.07 41.35 54,851 -0.49(-1.18%)
Mar 13, 2024 42.00 42.13 41.82 41.84 53,497 -0.18(-0.42%)
Mar 12, 2024 42.12 42.16 41.77 42.02 132,575 -0.11(-0.26%)
Mar 11, 2024 42.27 42.43 42.00 42.13 52,898 -0.19(-0.44%)
Mar 08, 2024 42.04 42.45 42.04 42.32 92,098 +0.47(+1.13%)
Mar 07, 2024 41.92 42.07 41.67 41.84 141,125 +0.12(+0.28%)
Mar 06, 2024 41.84 41.86 41.61 41.73 177,554 +0.30(+0.71%)
Mar 05, 2024 41.76 41.93 41.32 41.43 57,751 -0.44(-1.06%)
Mar 04, 2024 41.57 41.91 41.22 41.87 108,646 +0.26(+0.61%)
Mar 01, 2024 41.22 41.73 40.83 41.62 117,290 +0.39(+0.96%)
Feb 29, 2024 41.31 41.42 41.10 41.22 63,067 +0.18(+0.43%)
Feb 28, 2024 40.68 41.28 40.62 41.05 88,926 +0.19(+0.46%)
Feb 27, 2024 41.01 41.20 40.85 40.86 50,698 -0.05(-0.12%)
Feb 26, 2024 41.23 41.34 40.85 40.91 53,435 -0.37(-0.91%)
Feb 23, 2024 41.43 41.44 41.27 41.28 47,892 -0.10(-0.24%)
Feb 22, 2024 41.49 41.58 41.30 41.38 69,970 +0.01(+0.02%)
Feb 21, 2024 41.13 41.40 41.03 41.37 169,283 +0.29(+0.69%)
Feb 20, 2024 41.07 41.28 40.98 41.09 95,101 -0.14(-0.33%)
Feb 16, 2024 41.15 41.44 40.94 41.22 58,450 -0.29(-0.69%)
Feb 15, 2024 40.83 41.52 40.83 41.51 56,971 +0.93(+2.28%)
Feb 14, 2024 40.55 40.84 40.33 40.58 189,253 +0.26(+0.63%)
Feb 13, 2024 40.33 40.54 39.92 40.33 94,037 -0.87(-2.10%)
Feb 12, 2024 41.22 41.39 41.13 41.19 74,676 -0.01(-0.02%)
Feb 09, 2024 41.19 41.24 40.84 41.20 114,146 -0.03(-0.07%)
Feb 08, 2024 40.87 41.29 40.87 41.23 70,342 +0.28(+0.67%)
Feb 07, 2024 41.09 41.16 40.84 40.96 212,245 -0.10(-0.24%)
Feb 06, 2024 40.58 41.09 40.58 41.06 87,823 +0.50(+1.24%)
Feb 05, 2024 40.89 40.89 40.46 40.55 133,830 -0.66(-1.60%)
Feb 02, 2024 41.34 41.43 40.75 41.21 81,287 -0.47(-1.13%)
Feb 01, 2024 41.12 41.73 40.87 41.69 409,609 +0.51(+1.24%)
Jan 31, 2024 41.63 41.87 41.05 41.17 213,948 -0.32(-0.78%)
Jan 30, 2024 41.68 41.73 41.35 41.50 69,095 -0.30(-0.71%)
Jan 29, 2024 41.32 41.84 41.32 41.79 384,767 +0.34(+0.83%)
Jan 26, 2024 41.59 41.72 41.40 41.45 59,173 +0.00(+0.00%)
Jan 25, 2024 41.50 41.62 41.32 41.45 55,624 +0.27(+0.65%)
Jan 24, 2024 41.98 41.99 41.15 41.18 201,984 -0.36(-0.88%)
Jan 23, 2024 41.82 41.98 41.36 41.55 57,939 -0.27(-0.64%)
Jan 22, 2024 41.84 42.15 41.74 41.81 78,766 +0.21(+0.50%)
Jan 19, 2024 41.16 41.73 41.06 41.61 67,603 +0.50(+1.22%)
Jan 18, 2024 41.40 41.48 40.86 41.11 123,044 -0.27(-0.64%)
Jan 17, 2024 41.68 41.95 41.04 41.37 120,101 -0.86(-2.03%)
Jan 16, 2024 42.35 42.47 42.12 42.23 54,923 -0.48(-1.13%)
Jan 12, 2024 42.72 42.88 42.52 42.71 132,787 +0.25(+0.58%)
Jan 11, 2024 42.67 42.67 42.22 42.46 103,679 -0.20(-0.46%)
Jan 10, 2024 42.52 42.84 42.52 42.66 92,154 +0.16(+0.37%)
Jan 09, 2024 42.52 42.68 42.44 42.50 55,009 -0.30(-0.69%)
Jan 08, 2024 42.17 42.86 42.12 42.80 208,920 +0.57(+1.35%)
Jan 05, 2024 42.12 42.57 41.94 42.23 51,914 +0.03(+0.07%)
Jan 04, 2024 42.21 42.43 42.08 42.20 71,010 -0.12(-0.28%)
Jan 03, 2024 42.85 42.85 42.21 42.32 79,595 -0.82(-1.89%)
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.