Skip to main content

DJ Global Real Estate ETF SPDR (NY: RWO )

41.09 +0.20 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 44.91 44.99 44.60 44.78 119,118 -0.41(-0.92%)
May 27, 2022 44.56 45.23 44.56 45.19 80,221 +0.84(+1.89%)
May 26, 2022 44.24 44.53 44.20 44.36 97,788 +0.27(+0.61%)
May 25, 2022 43.69 44.22 43.61 44.09 80,417 +0.27(+0.61%)
May 24, 2022 43.52 43.91 42.98 43.82 86,957 +0.11(+0.25%)
May 23, 2022 43.69 43.81 43.19 43.71 296,065 +0.37(+0.85%)
May 20, 2022 43.57 43.63 42.72 43.34 90,110 +0.15(+0.34%)
May 19, 2022 43.22 43.63 43.07 43.20 206,001 -0.17(-0.40%)
May 18, 2022 44.33 44.39 43.22 43.37 123,595 -1.15(-2.58%)
May 17, 2022 44.45 44.55 44.05 44.52 110,853 +0.56(+1.28%)
May 16, 2022 44.08 44.20 43.85 43.96 231,296 -0.17(-0.40%)
May 13, 2022 43.48 44.14 43.27 44.14 164,777 +1.12(+2.61%)
May 12, 2022 42.73 43.14 42.50 43.01 102,681 +0.19(+0.45%)
May 11, 2022 42.88 43.72 42.76 42.82 100,596 -0.01(-0.02%)
May 10, 2022 43.77 43.93 42.61 42.83 155,520 -0.44(-1.02%)
May 09, 2022 44.31 45.34 43.11 43.27 179,506 -1.58(-3.53%)
May 06, 2022 45.23 45.24 44.53 44.85 100,522 -0.70(-1.53%)
May 05, 2022 46.49 46.66 45.30 45.55 87,075 -1.16(-2.48%)
May 04, 2022 46.33 46.90 45.63 46.71 203,776 +0.36(+0.77%)
May 03, 2022 46.13 46.55 45.98 46.35 111,474 +0.22(+0.48%)
May 02, 2022 47.05 47.27 45.39 46.13 137,294 -0.93(-1.97%)
Apr 29, 2022 48.87 48.87 47.02 47.06 148,351 -1.99(-4.05%)
Apr 28, 2022 48.62 49.15 48.07 49.05 45,836 +0.56(+1.16%)
Apr 27, 2022 48.70 49.00 48.43 48.49 108,461 -0.10(-0.21%)
Apr 26, 2022 49.15 49.35 48.59 48.59 57,987 -0.75(-1.51%)
Apr 25, 2022 49.27 49.41 48.58 49.33 87,512 -0.06(-0.11%)
Apr 22, 2022 50.14 50.14 49.38 49.39 71,168 -0.94(-1.86%)
Apr 21, 2022 50.93 50.93 50.29 50.33 142,970 -0.18(-0.36%)
Apr 20, 2022 50.18 50.70 50.15 50.51 116,218 +0.56(+1.12%)
Apr 19, 2022 49.29 50.08 49.29 49.95 133,529 +0.64(+1.31%)
Apr 18, 2022 49.43 49.63 49.13 49.31 68,110 -0.17(-0.35%)
Apr 14, 2022 49.63 49.95 49.42 49.48 343,236 -0.11(-0.22%)
Apr 13, 2022 49.25 49.64 49.18 49.59 37,924 +0.36(+0.73%)
Apr 12, 2022 49.43 49.59 49.07 49.23 60,591 -0.04(-0.07%)
Apr 11, 2022 49.69 49.92 49.22 49.27 73,950 -0.47(-0.94%)
Apr 08, 2022 49.70 49.91 49.56 49.74 53,356 -0.09(-0.18%)
Apr 07, 2022 50.05 50.05 49.53 49.83 75,705 -0.35(-0.70%)
Apr 06, 2022 49.58 50.23 49.42 50.18 127,863 +0.29(+0.57%)
Apr 05, 2022 50.11 50.57 49.76 49.89 88,733 -0.29(-0.57%)
Apr 04, 2022 50.59 50.66 49.87 50.18 876,443 -0.44(-0.87%)
Apr 01, 2022 49.95 50.63 49.85 50.62 235,127 +0.94(+1.89%)
Mar 31, 2022 50.36 50.60 49.68 49.68 168,763 -0.63(-1.26%)
Mar 30, 2022 50.57 50.57 50.20 50.32 93,654 -0.45(-0.89%)
Mar 29, 2022 49.92 50.83 49.92 50.77 858,285 +1.34(+2.72%)
Mar 28, 2022 49.01 49.42 48.99 49.42 1,322,866 +0.32(+0.66%)
Mar 25, 2022 48.61 49.10 48.61 49.10 103,268 +0.61(+1.25%)
Mar 24, 2022 48.33 48.50 48.15 48.50 1,271,267 +0.34(+0.71%)
Mar 23, 2022 48.58 48.66 48.14 48.16 111,522 -0.78(-1.60%)
Mar 22, 2022 48.92 49.15 48.80 48.94 106,554 +0.30(+0.62%)
Mar 21, 2022 48.87 49.00 48.39 48.63 86,754 -0.20(-0.42%)
Mar 18, 2022 48.49 48.94 48.49 48.84 1,065,844 +0.27(+0.57%)
Mar 17, 2022 48.00 48.67 47.98 48.56 74,736 +0.48(+0.99%)
Mar 16, 2022 48.00 48.31 47.14 48.09 2,070,626 +0.68(+1.43%)
Mar 15, 2022 47.43 47.60 47.04 47.41 178,538 +0.25(+0.52%)
Mar 14, 2022 47.69 47.81 47.02 47.16 106,763 -0.17(-0.37%)
Mar 11, 2022 48.06 48.19 47.33 47.33 101,129 -0.50(-1.05%)
Mar 10, 2022 47.34 47.86 47.18 47.84 78,456 +0.09(+0.19%)
Mar 09, 2022 47.75 48.09 47.61 47.75 126,377 +0.80(+1.70%)
Mar 08, 2022 46.96 47.58 46.65 46.95 160,224 +0.11(+0.23%)
Mar 07, 2022 47.60 47.65 46.71 46.84 87,364 -0.91(-1.90%)
Mar 04, 2022 47.32 47.75 47.07 47.75 50,795 -0.05(-0.10%)
Mar 03, 2022 47.87 47.89 47.28 47.79 105,837 +0.10(+0.21%)
Mar 02, 2022 47.10 47.81 47.10 47.69 147,330 +0.88(+1.88%)
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.