Skip to main content

DJ Global Real Estate ETF SPDR (NY: RWO )

40.79 -0.27 (-0.66%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 40.58 41.01 40.49 40.91 92,166 +0.13(+0.32%)
May 30, 2019 40.73 40.89 40.67 40.78 69,786 +0.02(+0.04%)
May 29, 2019 41.08 41.08 40.64 40.76 148,134 -0.35(-0.84%)
May 28, 2019 41.56 41.61 41.11 41.11 68,581 -0.41(-1.00%)
May 24, 2019 41.50 41.70 41.50 41.52 130,387 +0.15(+0.36%)
May 23, 2019 41.23 41.39 41.07 41.37 60,418 +0.06(+0.14%)
May 22, 2019 41.35 41.44 41.24 41.31 109,040 -0.11(-0.26%)
May 21, 2019 41.30 41.50 41.30 41.42 106,851 +0.22(+0.54%)
May 20, 2019 41.38 41.49 41.05 41.20 151,081 -0.21(-0.50%)
May 17, 2019 41.35 41.48 41.23 41.40 71,725 -0.10(-0.24%)
May 16, 2019 41.41 41.70 41.41 41.50 128,215 +0.12(+0.28%)
May 15, 2019 41.07 41.42 41.05 41.39 160,826 +0.30(+0.72%)
May 14, 2019 41.09 41.28 41.00 41.09 119,130 +0.07(+0.16%)
May 13, 2019 40.88 41.05 40.79 41.02 151,305 -0.11(-0.26%)
May 10, 2019 40.76 41.16 40.71 41.13 86,844 +0.36(+0.89%)
May 09, 2019 40.58 40.84 40.41 40.77 102,671 +0.14(+0.35%)
May 08, 2019 40.83 41.05 40.63 40.63 105,130 -0.17(-0.41%)
May 07, 2019 41.24 41.31 40.61 40.79 105,046 -0.55(-1.34%)
May 06, 2019 41.17 41.39 41.08 41.35 95,738 -0.17(-0.40%)
May 03, 2019 41.31 41.52 41.17 41.51 422,489 +0.36(+0.86%)
May 02, 2019 41.21 41.45 41.07 41.16 76,316 -0.01(-0.02%)
May 01, 2019 41.16 41.55 41.12 41.16 186,356 +0.12(+0.30%)
Apr 30, 2019 40.92 41.14 40.72 41.04 104,632 +0.12(+0.30%)
Apr 29, 2019 41.16 41.20 40.88 40.92 117,255 -0.29(-0.70%)
Apr 26, 2019 41.09 41.22 40.96 41.21 75,232 +0.21(+0.50%)
Apr 25, 2019 40.92 41.03 40.82 41.00 231,264 +0.04(+0.10%)
Apr 24, 2019 40.82 41.10 40.82 40.96 116,191 +0.20(+0.49%)
Apr 23, 2019 40.39 40.77 40.30 40.76 186,576 +0.38(+0.94%)
Apr 22, 2019 40.68 40.68 40.11 40.38 788,324 -0.39(-0.95%)
Apr 18, 2019 40.48 40.79 40.48 40.77 104,987 +0.25(+0.61%)
Apr 17, 2019 40.76 40.76 40.37 40.52 109,673 -0.28(-0.69%)
Apr 16, 2019 41.52 41.52 40.70 40.80 164,965 -0.57(-1.38%)
Apr 15, 2019 41.59 41.69 41.32 41.37 89,862 -0.26(-0.62%)
Apr 12, 2019 41.48 41.63 41.30 41.63 135,709 +0.24(+0.58%)
Apr 11, 2019 41.51 41.59 41.31 41.39 77,918 -0.11(-0.26%)
Apr 10, 2019 41.28 41.55 41.27 41.50 72,280 +0.41(+1.01%)
Apr 09, 2019 41.32 41.34 41.02 41.08 101,260 -0.27(-0.66%)
Apr 08, 2019 41.54 41.54 41.29 41.35 102,648 -0.13(-0.32%)
Apr 05, 2019 41.38 41.51 41.31 41.49 126,275 -0.02(-0.06%)
Apr 04, 2019 41.55 41.56 41.33 41.51 576,320 -0.11(-0.26%)
Apr 03, 2019 41.64 41.77 41.47 41.62 77,725 +0.02(+0.06%)
Apr 02, 2019 41.42 41.65 41.18 41.59 115,209 +0.09(+0.22%)
Apr 01, 2019 41.44 41.53 41.13 41.50 129,002 +0.14(+0.34%)
Mar 29, 2019 41.58 41.58 41.31 41.36 233,076 -0.19(-0.46%)
Mar 28, 2019 41.34 41.58 41.23 41.55 137,425 +0.26(+0.64%)
Mar 27, 2019 41.47 41.55 41.12 41.29 162,215 -0.08(-0.20%)
Mar 26, 2019 41.26 41.40 41.24 41.37 119,501 +0.29(+0.70%)
Mar 25, 2019 41.03 41.16 40.84 41.08 108,734 +0.13(+0.32%)
Mar 22, 2019 41.12 41.34 40.92 40.95 175,986 -0.33(-0.80%)
Mar 21, 2019 40.74 41.30 40.68 41.28 87,412 +0.42(+1.03%)
Mar 20, 2019 40.64 41.03 40.49 40.86 102,128 +0.12(+0.30%)
Mar 19, 2019 40.89 40.89 40.59 40.73 126,814 -0.04(-0.10%)
Mar 18, 2019 40.93 41.04 40.64 40.78 84,760 -0.14(-0.35%)
Mar 15, 2019 41.04 41.04 40.84 40.92 132,227 +0.00(+0.00%)
Mar 14, 2019 40.87 40.98 40.84 40.92 95,886 +0.00(+0.00%)
Mar 13, 2019 40.73 40.95 40.73 40.92 143,918 +0.20(+0.48%)
Mar 12, 2019 40.58 40.76 40.58 40.72 224,040 +0.19(+0.47%)
Mar 11, 2019 40.22 40.53 40.20 40.53 172,793 +0.40(+0.98%)
Mar 08, 2019 40.04 40.22 40.01 40.14 189,833 +0.07(+0.18%)
Mar 07, 2019 40.25 40.34 39.95 40.06 137,660 -0.10(-0.25%)
Mar 06, 2019 40.34 40.38 40.15 40.16 159,592 -0.17(-0.43%)
Mar 05, 2019 40.19 40.42 40.16 40.33 157,013 +0.22(+0.55%)
Mar 04, 2019 40.16 40.28 39.84 40.11 188,845 -0.03(-0.08%)
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.