Skip to main content

DJ Global Real Estate ETF SPDR (NY: RWO )

40.77 -0.29 (-0.71%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.