DJ REIT ETF SPDR (NY: RWR )

92.21 +0.72 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 93.39 93.98 92.14 92.21 68,496 +0.72(+0.79%)
Jun 11, 2024 91.32 91.90 91.23 91.49 53,459 -0.28(-0.31%)
Jun 10, 2024 91.22 92.16 90.79 91.77 91,151 +0.27(+0.30%)
Jun 07, 2024 91.33 91.80 90.94 91.50 102,914 -0.81(-0.88%)
Jun 06, 2024 91.51 92.31 91.29 92.31 171,161 +0.32(+0.35%)
Jun 05, 2024 92.27 92.27 91.48 91.99 63,030 -0.15(-0.16%)
Jun 04, 2024 91.16 92.55 91.16 92.14 45,222 +0.92(+1.01%)
Jun 03, 2024 91.86 91.91 90.90 91.22 76,379 -0.33(-0.36%)
May 31, 2024 90.41 91.61 90.29 91.55 68,056 +1.64(+1.82%)
May 30, 2024 89.01 89.91 89.01 89.91 94,467 +1.33(+1.50%)
May 29, 2024 88.79 88.79 88.07 88.58 306,645 -0.91(-1.02%)
May 28, 2024 90.31 90.81 89.36 89.49 248,158 -0.42(-0.47%)
May 24, 2024 90.38 90.44 89.88 89.91 65,368 +0.06(+0.07%)
May 23, 2024 91.94 91.94 89.83 89.85 66,218 -1.96(-2.13%)
May 22, 2024 92.22 92.70 91.61 91.81 153,097 -0.72(-0.78%)
May 21, 2024 92.44 92.80 92.23 92.53 76,040 -0.07(-0.08%)
May 20, 2024 92.96 93.36 92.57 92.60 73,421 -0.51(-0.55%)
May 17, 2024 92.88 93.13 92.71 93.11 160,513 +0.24(+0.26%)
May 16, 2024 93.31 93.32 92.87 92.87 137,476 -0.21(-0.23%)
May 15, 2024 93.31 93.57 92.89 93.08 194,661 +1.06(+1.15%)
May 14, 2024 91.88 92.50 91.55 92.02 793,975 +0.69(+0.76%)
May 13, 2024 91.20 91.62 90.86 91.33 128,171 +0.44(+0.48%)
May 10, 2024 91.32 91.45 90.61 90.89 131,737 -0.28(-0.31%)
May 09, 2024 90.41 91.26 90.21 91.17 181,022 +1.85(+2.07%)
May 08, 2024 89.72 89.72 89.23 89.32 136,979 -1.00(-1.11%)
May 07, 2024 90.16 90.54 89.93 90.32 206,716 +0.78(+0.87%)
May 06, 2024 89.90 89.98 89.13 89.54 154,764 +0.19(+0.21%)
May 03, 2024 89.97 90.73 89.06 89.35 317,654 +0.70(+0.79%)
May 02, 2024 88.15 88.76 87.22 88.65 350,526 +1.48(+1.70%)
May 01, 2024 87.27 88.82 87.05 87.17 348,109 -0.23(-0.26%)
Apr 30, 2024 88.17 88.61 87.32 87.40 806,308 -1.44(-1.62%)
Apr 29, 2024 88.41 89.17 88.38 88.84 135,802 +0.87(+0.99%)
Apr 26, 2024 88.06 88.86 87.93 87.97 348,095 +0.08(+0.09%)
Apr 25, 2024 87.53 88.07 86.98 87.89 132,663 -0.55(-0.62%)
Apr 24, 2024 88.12 88.53 87.37 88.44 114,108 -0.05(-0.06%)
Apr 23, 2024 87.91 88.71 87.66 88.49 314,940 +0.88(+1.00%)
Apr 22, 2024 87.13 87.79 86.61 87.61 165,348 +0.76(+0.88%)
Apr 19, 2024 86.61 87.18 86.35 86.85 351,714 +0.42(+0.49%)
Apr 18, 2024 86.59 86.92 85.94 86.43 340,359 +0.09(+0.10%)
Apr 17, 2024 86.62 87.18 86.27 86.34 210,726 -0.77(-0.88%)
Apr 16, 2024 88.10 88.10 86.80 87.11 285,280 -1.11(-1.26%)
Apr 15, 2024 90.32 90.32 87.69 88.22 350,876 -1.48(-1.65%)
Apr 12, 2024 90.25 90.40 89.38 89.70 177,960 -1.00(-1.10%)
Apr 11, 2024 91.00 91.30 89.86 90.70 228,928 +0.16(+0.18%)
Apr 10, 2024 91.47 91.49 89.95 90.54 262,944 -3.43(-3.65%)
Apr 09, 2024 93.13 94.00 93.02 93.97 251,080 +1.15(+1.24%)
Apr 08, 2024 91.75 92.86 91.70 92.82 246,044 +1.40(+1.53%)
Apr 05, 2024 90.70 91.55 90.36 91.42 167,482 +0.62(+0.68%)
Apr 04, 2024 92.05 92.59 90.55 90.80 308,338 -0.60(-0.66%)
Apr 03, 2024 91.17 91.51 90.74 91.40 100,571 +0.04(+0.04%)
Apr 02, 2024 91.99 91.99 90.93 91.36 203,006 -1.25(-1.35%)
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.