Skip to main content

DJ Global Real Estate ETF SPDR (NY: RWO )

41.53 +0.44 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.37 14.38 14.19 14.31 9,661 +0.36(+2.58%)
May 28, 2009 13.90 14.07 13.72 13.95 14,177 +0.06(+0.46%)
May 27, 2009 14.08 14.09 13.80 13.89 13,792 -0.36(-2.52%)
May 26, 2009 13.61 14.24 13.56 14.24 22,091 +0.85(+6.36%)
May 22, 2009 13.51 13.64 13.39 13.39 40,477 -0.13(-0.98%)
May 21, 2009 13.63 13.63 13.36 13.53 16,066 -0.38(-2.75%)
May 20, 2009 13.89 14.12 13.89 13.91 9,827 +0.09(+0.67%)
May 19, 2009 13.65 14.28 13.59 13.82 33,260 +0.24(+1.74%)
May 18, 2009 13.25 13.71 13.25 13.58 24,449 +0.60(+4.65%)
May 15, 2009 14.15 14.15 12.84 12.98 12,943 -0.31(-2.35%)
May 14, 2009 13.00 13.34 12.97 13.29 8,572 +0.34(+2.59%)
May 13, 2009 13.25 13.30 12.91 12.95 28,865 -0.94(-6.79%)
May 12, 2009 13.76 14.04 13.45 13.90 17,494 +0.00(+0.00%)
May 11, 2009 13.93 14.04 13.84 13.90 20,867 -0.34(-2.40%)
May 08, 2009 13.90 14.24 13.80 14.24 2,710 +0.62(+4.55%)
May 07, 2009 14.22 14.22 13.52 13.62 16,983 -0.41(-2.93%)
May 06, 2009 13.85 14.12 13.55 14.03 28,060 +0.60(+4.49%)
May 05, 2009 13.76 13.76 13.35 13.43 17,946 -0.24(-1.78%)
May 04, 2009 13.43 13.67 13.36 13.67 18,388 +0.77(+5.99%)
May 01, 2009 13.06 13.06 12.83 12.90 19,254 -0.24(-1.85%)
Apr 30, 2009 13.58 13.58 13.04 13.14 34,527 +0.00(+0.03%)
Apr 29, 2009 12.96 13.40 12.96 13.14 13,710 +0.51(+4.04%)
Apr 28, 2009 12.59 12.79 12.58 12.63 3,202 -0.05(-0.41%)
Apr 27, 2009 12.70 12.88 12.36 12.68 14,133 -0.90(-6.65%)
Apr 24, 2009 13.27 13.58 12.81 13.58 19,018 +0.76(+5.97%)
Apr 23, 2009 12.65 12.82 12.39 12.82 27,233 +0.30(+2.41%)
Apr 22, 2009 11.99 12.94 11.99 12.52 35,112 +0.03(+0.23%)
Apr 21, 2009 12.02 12.49 12.01 12.49 6,535 +0.39(+3.21%)
Apr 20, 2009 12.51 12.51 12.10 12.10 17,452 -1.11(-8.42%)
Apr 17, 2009 12.91 13.34 12.83 13.21 12,177 +0.17(+1.29%)
Apr 16, 2009 12.76 13.26 12.53 13.05 55,382 +0.60(+4.85%)
Apr 15, 2009 12.26 12.44 12.21 12.44 7,481 +0.11(+0.89%)
Apr 14, 2009 12.63 12.75 12.33 12.33 14,457 -0.42(-3.27%)
Apr 13, 2009 12.74 12.86 12.51 12.75 21,568 +0.05(+0.36%)
Apr 09, 2009 12.16 12.70 12.16 12.70 23,874 +1.11(+9.60%)
Apr 08, 2009 11.63 11.72 11.49 11.59 8,370 +0.05(+0.45%)
Apr 07, 2009 11.97 12.19 11.51 11.54 15,750 -0.46(-3.82%)
Apr 06, 2009 11.96 12.04 11.80 12.00 13,887 -0.14(-1.13%)
Apr 03, 2009 11.70 12.13 11.52 12.13 16,794 +0.43(+3.69%)
Apr 02, 2009 11.67 11.77 10.98 11.70 101,722 +0.89(+8.24%)
Apr 01, 2009 10.80 10.91 10.75 10.81 23,644 -0.10(-0.89%)
Mar 31, 2009 11.26 11.26 10.33 10.91 8,734 +0.52(+4.96%)
Mar 30, 2009 10.98 10.98 10.39 10.39 44,546 -0.96(-8.47%)
Mar 26, 2009 11.05 11.35 11.05 11.35 13,332 +0.32(+2.94%)
Mar 25, 2009 11.02 11.24 10.64 11.03 7,782 -0.09(-0.83%)
Mar 24, 2009 11.14 11.48 11.12 11.12 33,838 +0.25(+2.35%)
Mar 23, 2009 10.68 11.24 10.63 10.87 29,029 +0.42(+3.99%)
Mar 20, 2009 10.78 10.78 10.36 10.45 140,372 -0.65(-5.84%)
Mar 19, 2009 11.37 11.71 11.05 11.10 47,501 -0.37(-3.23%)
Mar 18, 2009 11.07 11.79 10.77 11.47 1,268,647 +0.59(+5.38%)
Mar 17, 2009 10.61 10.93 10.39 10.88 155,822 +0.40(+3.81%)
Mar 16, 2009 10.97 10.97 10.48 10.48 72,838 -0.19(-1.74%)
Mar 13, 2009 10.88 10.88 10.44 10.67 0 +0.08(+0.71%)
Mar 12, 2009 10.19 10.60 9.993 10.60 9,793 +0.57(+5.72%)
Mar 11, 2009 10.27 10.27 9.976 10.02 12,185 +0.19(+1.97%)
Mar 10, 2009 9.135 9.917 9.135 9.828 22,192 +0.80(+8.82%)
Mar 09, 2009 9.052 9.124 9.031 9.031 13,523 -0.10(-1.08%)
Mar 06, 2009 9.431 9.431 8.811 9.129 0 -0.19(-1.99%)
Mar 05, 2009 9.494 9.523 9.286 9.315 8,874 -0.74(-7.32%)
Mar 04, 2009 9.964 10.13 9.720 10.05 28,877 +0.46(+4.77%)
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.