Skip to main content

DJ Intl Real Estate ETF SPDR (NY: RWX )

23.96 -0.23 (-0.94%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 16.11 16.28 16.04 16.24 346,638 +0.13(+0.83%)
Feb 25, 2010 15.94 16.13 15.82 16.11 324,414 -0.07(-0.44%)
Feb 24, 2010 16.09 16.23 16.08 16.18 267,549 +0.15(+0.96%)
Feb 23, 2010 16.16 16.24 15.96 16.02 261,533 -0.14(-0.86%)
Feb 22, 2010 16.19 16.21 16.07 16.16 289,842 +0.04(+0.27%)
Feb 19, 2010 16.03 16.17 15.97 16.12 208,292 -0.16(-0.97%)
Feb 18, 2010 16.06 16.28 16.06 16.28 317,728 +0.09(+0.56%)
Feb 17, 2010 16.23 16.23 16.12 16.19 283,567 +0.03(+0.21%)
Feb 16, 2010 16.03 16.23 15.94 16.15 256,845 +0.22(+1.35%)
Feb 12, 2010 15.83 15.94 15.94 15.94 306,233 -0.10(-0.63%)
Feb 11, 2010 15.84 16.10 15.77 16.04 337,221 +0.11(+0.72%)
Feb 10, 2010 15.96 16.02 15.80 15.92 211,511 -0.02(-0.12%)
Feb 09, 2010 15.92 16.06 15.70 15.94 286,038 +0.36(+2.31%)
Feb 08, 2010 15.76 15.87 15.58 15.58 399,948 -0.38(-2.37%)
Feb 05, 2010 15.85 15.97 15.58 15.96 1,245,074 +0.02(+0.12%)
Feb 04, 2010 16.19 16.30 15.93 15.94 998,507 -0.44(-2.67%)
Feb 03, 2010 16.38 16.48 16.34 16.38 1,132,663 -0.25(-1.48%)
Feb 02, 2010 16.41 16.64 16.27 16.63 762,173 +0.38(+2.31%)
Feb 01, 2010 16.12 16.25 16.06 16.25 1,271,194 +0.26(+1.62%)
Jan 29, 2010 16.24 16.31 15.98 15.99 847,764 -0.11(-0.68%)
Jan 28, 2010 16.33 16.43 16.05 16.10 365,369 -0.09(-0.56%)
Jan 27, 2010 16.19 16.22 16.03 16.19 674,403 -0.06(-0.35%)
Jan 26, 2010 16.29 16.43 16.18 16.25 424,004 -0.23(-1.37%)
Jan 25, 2010 16.38 16.48 16.33 16.47 433,368 +0.33(+2.02%)
Jan 22, 2010 16.46 16.54 16.14 16.15 858,001 -0.31(-1.89%)
Jan 21, 2010 16.77 16.80 16.42 16.46 396,921 -0.32(-1.91%)
Jan 20, 2010 16.92 17.03 16.72 16.78 424,538 -0.44(-2.56%)
Jan 19, 2010 16.99 17.23 16.99 17.22 275,225 +0.26(+1.55%)
Jan 15, 2010 17.10 16.96 16.96 16.96 403,509 -0.20(-1.17%)
Jan 14, 2010 17.09 17.17 17.05 17.16 314,226 -0.00(-0.03%)
Jan 13, 2010 17.10 17.20 16.98 17.16 446,893 +0.14(+0.82%)
Jan 12, 2010 17.08 17.14 16.93 17.03 542,207 -0.18(-1.06%)
Jan 11, 2010 17.24 17.25 17.14 17.21 623,844 +0.07(+0.42%)
Jan 08, 2010 17.06 17.14 16.99 17.14 393,554 +0.09(+0.53%)
Jan 07, 2010 17.07 17.09 16.95 17.04 284,416 -0.12(-0.67%)
Jan 06, 2010 17.19 17.24 17.07 17.16 392,134 -0.09(-0.53%)
Jan 05, 2010 17.16 17.26 17.13 17.25 414,042 +0.18(+1.04%)
Jan 04, 2010 17.02 17.16 16.99 17.07 612,002 +0.36(+2.15%)
Dec 31, 2009 16.75 16.71 16.71 16.71 389,732 +0.02(+0.15%)
Dec 30, 2009 16.57 16.69 16.49 16.69 418,683 +0.08(+0.48%)
Dec 29, 2009 16.71 16.74 16.57 16.61 249,054 +0.13(+0.79%)
Dec 28, 2009 16.41 16.59 16.41 16.48 246,337 +0.09(+0.56%)
Dec 24, 2009 16.45 16.45 16.37 16.39 148,922 +0.02(+0.15%)
Dec 23, 2009 16.28 16.37 16.13 16.36 364,294 +0.23(+1.42%)
Dec 22, 2009 16.34 16.34 16.13 16.13 421,109 -0.07(-0.44%)
Dec 21, 2009 16.25 16.27 16.15 16.21 346,517 +0.03(+0.21%)
Dec 18, 2009 16.28 16.33 15.99 16.17 496,928 -0.29(-1.77%)
Dec 17, 2009 16.57 16.65 16.43 16.46 569,336 -0.27(-1.60%)
Dec 16, 2009 16.80 16.87 16.67 16.73 353,518 +0.06(+0.37%)
Dec 15, 2009 16.69 16.77 16.67 16.67 304,563 -0.15(-0.88%)
Dec 14, 2009 16.78 16.82 16.73 16.82 250,574 +0.15(+0.92%)
Dec 11, 2009 16.81 16.81 16.61 16.67 296,390 -0.08(-0.46%)
Dec 10, 2009 16.80 16.93 16.72 16.74 196,665 -0.11(-0.63%)
Dec 09, 2009 16.69 16.85 16.66 16.85 331,886 +0.19(+1.15%)
Dec 08, 2009 16.89 16.89 16.63 16.66 242,782 -0.40(-2.36%)
Dec 07, 2009 17.12 17.19 17.05 17.06 299,718 -0.08(-0.47%)
Dec 04, 2009 17.30 17.38 17.01 17.14 227,489 -0.02(-0.11%)
Dec 03, 2009 17.36 17.40 17.13 17.16 318,415 -0.16(-0.94%)
Dec 02, 2009 17.33 17.38 17.24 17.32 182,821 +0.02(+0.14%)
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.