Skip to main content

DJ Intl Real Estate ETF SPDR (NY: RWX )

24.00 -0.19 (-0.79%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 24.25 24.30 24.12 24.19 28,118 -0.02(-0.08%)
Jun 24, 2024 24.14 24.33 24.12 24.21 44,247 +0.22(+0.91%)
Jun 21, 2024 24.04 24.06 23.95 23.99 18,508 -0.16(-0.65%)
Jun 20, 2024 24.16 24.19 24.03 24.15 19,442 -0.07(-0.28%)
Jun 18, 2024 24.16 24.22 24.15 24.22 32,863 +0.15(+0.61%)
Jun 17, 2024 24.07 24.15 23.94 24.07 22,866 -0.12(-0.49%)
Jun 14, 2024 24.15 24.19 24.07 24.19 13,124 -0.14(-0.57%)
Jun 13, 2024 24.47 24.47 24.21 24.33 26,983 -0.17(-0.69%)
Jun 12, 2024 24.73 24.73 24.50 24.50 29,960 +0.22(+0.89%)
Jun 11, 2024 24.31 24.32 24.18 24.28 39,177 -0.43(-1.76%)
Jun 10, 2024 24.54 24.71 24.54 24.71 13,587 +0.05(+0.20%)
Jun 07, 2024 24.87 24.87 24.64 24.66 35,121 -0.54(-2.15%)
Jun 06, 2024 25.22 25.27 25.12 25.21 101,652 -0.10(-0.39%)
Jun 05, 2024 25.34 25.34 25.13 25.30 47,719 +0.10(+0.39%)
Jun 04, 2024 25.08 25.26 24.95 25.21 82,755 +0.14(+0.55%)
Jun 03, 2024 24.97 25.14 24.96 25.07 38,308 +0.11(+0.44%)
May 31, 2024 24.91 24.97 24.76 24.96 22,620 +0.18(+0.72%)
May 30, 2024 24.69 24.87 24.64 24.78 55,228 +0.35(+1.41%)
May 29, 2024 24.53 24.57 24.41 24.44 78,664 -0.41(-1.67%)
May 28, 2024 25.03 25.03 24.80 24.85 18,373 +0.01(+0.04%)
May 24, 2024 24.85 24.91 24.81 24.84 92,736 +0.15(+0.60%)
May 23, 2024 25.03 25.03 24.61 24.69 31,592 -0.44(-1.77%)
May 22, 2024 25.17 25.24 25.08 25.14 121,162 -0.18(-0.70%)
May 21, 2024 25.30 25.40 25.27 25.31 17,933 -0.08(-0.31%)
May 20, 2024 25.50 25.50 25.36 25.39 20,467 -0.14(-0.54%)
May 17, 2024 25.53 25.58 25.47 25.53 25,359 -0.04(-0.15%)
May 16, 2024 25.65 25.71 25.56 25.57 24,388 -0.07(-0.27%)
May 15, 2024 25.51 25.65 25.40 25.64 27,207 +0.44(+1.76%)
May 14, 2024 25.24 25.44 25.10 25.20 22,702 +0.07(+0.28%)
May 13, 2024 25.23 25.23 25.07 25.13 19,971 +0.00(+0.00%)
May 10, 2024 25.25 25.47 25.07 25.13 42,115 -0.20(-0.78%)
May 09, 2024 25.20 25.33 24.97 25.32 38,873 +0.14(+0.55%)
May 08, 2024 25.13 25.20 24.92 25.19 62,526 -0.17(-0.66%)
May 07, 2024 25.42 25.46 25.28 25.35 42,648 -0.06(-0.23%)
May 06, 2024 25.40 25.43 25.34 25.41 23,466 +0.08(+0.31%)
May 03, 2024 25.36 25.42 25.25 25.33 22,111 +0.14(+0.55%)
May 02, 2024 24.94 25.24 24.92 25.20 72,800 +0.68(+2.78%)
May 01, 2024 24.41 24.75 24.41 24.51 44,612 +0.07(+0.28%)
Apr 30, 2024 24.65 24.74 24.31 24.45 52,609 -0.40(-1.63%)
Apr 29, 2024 24.70 24.89 24.70 24.85 21,990 +0.26(+1.04%)
Apr 26, 2024 24.56 24.63 24.52 24.59 24,708 +0.23(+0.93%)
Apr 25, 2024 24.35 24.43 24.14 24.37 76,579 -0.17(-0.68%)
Apr 24, 2024 24.62 24.62 24.48 24.53 58,443 -0.32(-1.27%)
Apr 23, 2024 24.68 24.85 24.64 24.85 69,199 +0.30(+1.21%)
Apr 22, 2024 24.47 24.61 24.43 24.55 29,069 +0.32(+1.30%)
Apr 19, 2024 24.21 24.31 24.20 24.24 79,088 +0.02(+0.08%)
Apr 18, 2024 24.22 24.32 24.16 24.22 74,822 +0.04(+0.16%)
Apr 17, 2024 24.39 24.39 24.13 24.18 36,138 +0.04(+0.16%)
Apr 16, 2024 24.32 24.32 24.09 24.14 21,572 -0.22(-0.89%)
Apr 15, 2024 24.70 24.70 24.33 24.36 36,985 -0.20(-0.80%)
Apr 12, 2024 24.68 24.75 24.53 24.55 21,456 -0.42(-1.70%)
Apr 11, 2024 24.96 25.04 24.78 24.98 54,711 +0.10(+0.40%)
Apr 10, 2024 25.16 25.16 24.80 24.88 35,795 -0.68(-2.66%)
Apr 09, 2024 25.63 25.64 25.46 25.56 76,923 +0.05(+0.19%)
Apr 08, 2024 25.39 25.55 25.32 25.51 114,257 +0.36(+1.41%)
Apr 05, 2024 25.12 25.21 25.07 25.16 36,088 +0.04(+0.16%)
Apr 04, 2024 25.41 25.41 25.09 25.12 39,596 -0.10(-0.41%)
Apr 03, 2024 25.13 25.25 25.04 25.22 47,164 -0.03(-0.14%)
Apr 02, 2024 25.37 25.37 25.23 25.25 57,309 -0.23(-0.89%)
Apr 01, 2024 25.62 25.77 25.48 25.48 114,655 -0.27(-1.03%)
Mar 28, 2024 25.67 25.79 25.67 25.75 46,926 +0.02(+0.08%)
Mar 27, 2024 25.60 25.73 25.55 25.73 33,761 +0.26(+1.01%)
Mar 26, 2024 25.55 25.56 25.47 25.47 25,051 -0.03(-0.12%)
Mar 25, 2024 25.50 25.59 25.45 25.50 18,375 -0.05(-0.19%)
Mar 22, 2024 25.61 25.62 25.52 25.55 38,455 -0.04(-0.15%)
Mar 21, 2024 25.65 25.66 25.47 25.59 70,452 +0.15(+0.58%)
Mar 20, 2024 25.11 25.49 25.11 25.44 74,884 +0.33(+1.30%)
Mar 19, 2024 25.03 25.21 25.03 25.12 137,384 +0.18(+0.71%)
Mar 18, 2024 24.99 24.99 24.90 24.94 30,332 +0.01(+0.04%)
Mar 15, 2024 24.95 25.00 24.76 24.93 40,904 +0.14(+0.55%)
Mar 14, 2024 25.05 25.05 24.71 24.79 38,882 -0.15(-0.59%)
Mar 13, 2024 24.96 25.02 24.84 24.94 46,844 -0.03(-0.12%)
Mar 12, 2024 25.03 25.03 24.89 24.97 33,634 -0.14(-0.55%)
Mar 11, 2024 25.13 25.13 24.98 25.10 100,267 +0.00(+0.00%)
Mar 08, 2024 25.09 25.16 25.06 25.10 57,123 +0.33(+1.34%)
Mar 07, 2024 24.79 24.84 24.76 24.77 99,825 +0.11(+0.44%)
Mar 06, 2024 24.78 24.78 24.62 24.66 30,097 +0.32(+1.33%)
Mar 05, 2024 24.47 24.47 24.32 24.34 42,100 -0.12(-0.48%)
Mar 04, 2024 24.52 24.52 24.29 24.46 59,303 -0.06(-0.24%)
Mar 01, 2024 24.38 24.54 24.26 24.52 61,732 +0.14(+0.56%)
Feb 29, 2024 24.45 24.50 24.28 24.38 26,048 +0.06(+0.24%)
Feb 28, 2024 24.22 24.35 24.18 24.32 56,946 -0.22(-0.88%)
Feb 27, 2024 24.61 24.61 24.48 24.54 40,207 -0.06(-0.24%)
Feb 26, 2024 24.67 24.69 24.49 24.60 45,804 -0.11(-0.44%)
Feb 23, 2024 24.67 24.71 24.65 24.70 55,658 -0.01(-0.04%)
Feb 22, 2024 24.75 24.76 24.55 24.71 35,684 +0.03(+0.12%)
Feb 21, 2024 24.72 24.80 24.58 24.68 19,375 +0.03(+0.12%)
Feb 20, 2024 24.75 24.81 24.62 24.65 25,775 -0.06(-0.24%)
Feb 16, 2024 24.62 24.81 24.62 24.71 45,847 -0.12(-0.47%)
Feb 15, 2024 24.66 24.95 24.60 24.83 56,295 +0.36(+1.48%)
Feb 14, 2024 24.45 24.48 24.33 24.47 33,411 +0.17(+0.69%)
Feb 13, 2024 24.51 24.54 24.21 24.30 45,541 -0.66(-2.63%)
Feb 12, 2024 24.96 25.06 24.91 24.96 31,649 +0.13(+0.51%)
Feb 09, 2024 24.79 24.85 24.69 24.83 75,255 -0.07(-0.28%)
Feb 08, 2024 24.90 24.96 24.82 24.90 87,670 -0.11(-0.43%)
Feb 07, 2024 25.09 25.11 24.97 25.01 32,187 -0.08(-0.31%)
Feb 06, 2024 24.86 25.10 24.81 25.09 27,555 +0.19(+0.75%)
Feb 05, 2024 24.92 24.95 24.78 24.90 36,077 -0.20(-0.78%)
Feb 02, 2024 25.18 25.18 24.95 25.09 154,244 -0.28(-1.12%)
Feb 01, 2024 25.20 25.38 25.09 25.38 85,542 +0.12(+0.47%)
Jan 31, 2024 25.44 25.64 25.23 25.26 200,391 -0.06(-0.23%)
Jan 30, 2024 25.41 25.41 25.27 25.32 40,753 -0.12(-0.46%)
Jan 29, 2024 25.29 25.46 25.18 25.44 33,366 +0.18(+0.70%)
Jan 26, 2024 25.31 25.31 25.17 25.26 108,608 +0.10(+0.39%)
Jan 25, 2024 25.23 25.23 25.06 25.16 38,573 -0.04(-0.16%)
Jan 24, 2024 25.43 25.52 25.20 25.20 27,350 +0.13(+0.51%)
Jan 23, 2024 25.19 25.22 24.97 25.08 85,913 -0.23(-0.89%)
Jan 22, 2024 25.32 25.41 25.21 25.30 99,804 +0.10(+0.39%)
Jan 19, 2024 24.98 25.22 24.95 25.20 48,247 +0.17(+0.67%)
Jan 18, 2024 25.07 25.17 24.88 25.04 57,314 -0.01(-0.04%)
Jan 17, 2024 25.35 25.35 24.93 25.05 72,948 -0.57(-2.22%)
Jan 16, 2024 25.80 25.80 25.56 25.61 128,783 -0.56(-2.13%)
Jan 12, 2024 26.17 26.25 26.12 26.17 43,202 +0.10(+0.38%)
Jan 11, 2024 26.06 26.11 25.84 26.07 177,850 +0.04(+0.15%)
Jan 10, 2024 26.19 26.19 25.99 26.04 101,929 +0.01(+0.04%)
Jan 09, 2024 26.03 26.11 25.91 26.03 48,871 -0.23(-0.86%)
Jan 08, 2024 25.98 26.28 25.98 26.25 117,675 +0.19(+0.71%)
Jan 05, 2024 25.96 26.23 25.83 26.06 122,771 +0.20(+0.76%)
Jan 04, 2024 25.94 26.02 25.64 25.87 36,416 -0.18(-0.68%)
Jan 03, 2024 26.00 26.10 25.96 26.05 113,787 -0.30(-1.15%)
Jan 02, 2024 26.46 26.60 26.28 26.35 144,271 -0.38(-1.43%)
Dec 29, 2023 26.65 26.79 26.64 26.73 153,822 +0.10(+0.37%)
Dec 28, 2023 26.47 26.80 26.42 26.63 109,431 -0.03(-0.11%)
Dec 27, 2023 26.48 26.67 26.43 26.66 69,378 +0.27(+1.04%)
Dec 26, 2023 26.45 26.45 26.11 26.39 78,854 +0.01(+0.04%)
Dec 22, 2023 26.43 26.45 26.31 26.38 118,532 +0.02(+0.07%)
Dec 21, 2023 26.16 26.37 26.11 26.36 281,432 +0.42(+1.62%)
Dec 20, 2023 26.15 26.25 25.91 25.94 106,598 -0.12(-0.45%)
Dec 19, 2023 26.02 26.13 26.02 26.05 58,867 +0.13(+0.49%)
Dec 18, 2023 26.08 26.12 25.86 25.93 88,157 -0.09(-0.35%)
Dec 15, 2023 26.46 26.46 26.00 26.02 55,927 -0.42(-1.59%)
Dec 14, 2023 26.25 26.55 26.19 26.44 161,436 +0.77(+3.00%)
Dec 13, 2023 25.07 25.70 25.03 25.67 106,003 +0.58(+2.29%)
Dec 12, 2023 25.00 25.09 24.81 25.09 83,103 -0.03(-0.12%)
Dec 11, 2023 25.07 25.16 24.99 25.12 59,449 +0.04(+0.16%)
Dec 08, 2023 24.98 25.12 24.95 25.08 35,304 -0.12(-0.46%)
Dec 07, 2023 25.05 25.28 24.99 25.20 207,818 +0.26(+1.06%)
Dec 06, 2023 25.15 25.18 24.87 24.94 159,898 +0.13(+0.51%)
Dec 05, 2023 24.84 24.89 24.65 24.81 98,392 +0.03(+0.12%)
Dec 04, 2023 24.77 24.86 24.55 24.78 101,544 -0.08(-0.31%)
Dec 01, 2023 24.45 24.93 24.39 24.86 106,323 +0.32(+1.31%)
Nov 30, 2023 24.61 24.61 24.44 24.54 33,303 -0.02(-0.08%)
Nov 29, 2023 24.59 24.74 24.50 24.56 105,514 +0.05(+0.20%)
Nov 28, 2023 24.41 24.53 24.31 24.51 89,232 +0.07(+0.28%)
Nov 27, 2023 24.44 24.54 24.37 24.44 52,772 +0.00(+0.00%)
Nov 24, 2023 24.33 24.48 24.29 24.44 23,199 +0.13(+0.52%)
Nov 22, 2023 24.39 24.56 24.23 24.31 25,449 -0.01(-0.04%)
Nov 21, 2023 24.43 24.46 24.27 24.32 212,102 -0.14(-0.56%)
Nov 20, 2023 24.27 24.54 24.27 24.46 59,652 +0.17(+0.68%)
Nov 17, 2023 24.22 24.35 24.20 24.29 66,616 +0.20(+0.85%)
Nov 16, 2023 24.19 24.27 24.03 24.09 51,883 -0.14(-0.56%)
Nov 15, 2023 24.35 24.38 24.20 24.22 47,379 +0.02(+0.08%)
Nov 14, 2023 23.82 24.27 23.80 24.20 172,397 +0.99(+4.24%)
Nov 13, 2023 23.04 23.25 23.01 23.22 165,746 -0.01(-0.04%)
Nov 10, 2023 23.19 23.31 23.01 23.23 131,531 +0.09(+0.38%)
Nov 09, 2023 23.45 23.50 23.09 23.14 94,769 -0.09(-0.38%)
Nov 08, 2023 23.28 23.36 23.21 23.23 101,432 -0.12(-0.50%)
Nov 07, 2023 23.41 23.43 23.31 23.35 80,777 -0.21(-0.91%)
Nov 06, 2023 23.73 23.73 23.52 23.56 542,837 -0.42(-1.75%)
Nov 03, 2023 23.75 24.07 23.70 23.98 92,641 +0.60(+2.59%)
Nov 02, 2023 23.25 23.39 23.09 23.38 128,289 +0.78(+3.45%)
Nov 01, 2023 22.33 22.60 22.28 22.60 71,944 +0.21(+0.96%)
Oct 31, 2023 22.18 22.39 22.18 22.38 54,775 +0.22(+1.01%)
Oct 30, 2023 22.30 22.34 22.09 22.16 83,513 +0.10(+0.44%)
Oct 27, 2023 22.15 22.25 22.06 22.06 54,059 +0.01(+0.06%)
Oct 26, 2023 22.04 22.13 21.97 22.05 68,417 -0.03(-0.14%)
Oct 25, 2023 22.25 22.25 22.03 22.08 73,286 -0.30(-1.35%)
Oct 24, 2023 22.28 22.46 22.21 22.38 86,753 +0.18(+0.79%)
Oct 23, 2023 22.09 22.33 22.02 22.20 34,282 -0.04(-0.18%)
Oct 20, 2023 22.27 22.35 22.19 22.24 61,242 -0.07(-0.31%)
Oct 19, 2023 22.54 22.55 22.26 22.31 56,547 -0.24(-1.08%)
Oct 18, 2023 22.80 22.81 22.52 22.56 71,214 -0.49(-2.12%)
Oct 17, 2023 22.94 23.14 22.64 23.04 31,056 +0.07(+0.30%)
Oct 16, 2023 22.90 23.02 22.81 22.98 83,444 +0.06(+0.26%)
Oct 13, 2023 23.02 23.02 22.80 22.92 39,024 -0.24(-1.05%)
Oct 12, 2023 23.38 23.38 23.01 23.16 114,284 -0.21(-0.92%)
Oct 11, 2023 23.41 23.50 23.29 23.38 33,341 +0.05(+0.21%)
Oct 10, 2023 23.21 23.43 23.09 23.33 66,870 +0.31(+1.36%)
Oct 09, 2023 22.86 23.08 22.85 23.01 38,743 +0.00(+0.00%)
Oct 06, 2023 22.76 23.04 22.64 23.01 33,554 +0.19(+0.81%)
Oct 05, 2023 22.73 22.90 22.63 22.83 590,649 +0.28(+1.25%)
Oct 04, 2023 22.52 22.57 22.35 22.55 213,088 +0.01(+0.04%)
Oct 03, 2023 22.64 22.67 22.46 22.54 203,086 -0.28(-1.24%)
Oct 02, 2023 23.07 23.07 22.76 22.82 187,863 -0.38(-1.64%)
Sep 29, 2023 23.25 23.46 23.16 23.20 64,290 +0.23(+1.02%)
Sep 28, 2023 22.97 23.05 22.90 22.97 41,086 -0.03(-0.13%)
Sep 27, 2023 23.18 23.18 22.88 23.00 63,805 -0.19(-0.80%)
Sep 26, 2023 23.33 23.34 22.99 23.18 100,931 -0.32(-1.37%)
Sep 25, 2023 23.43 23.52 23.43 23.50 56,270 -0.12(-0.50%)
Sep 22, 2023 23.74 23.74 23.60 23.62 46,250 +0.00(+0.00%)
Sep 21, 2023 23.80 23.89 23.60 23.62 71,708 -0.31(-1.30%)
Sep 20, 2023 24.04 24.27 23.93 23.93 52,057 +0.05(+0.20%)
Sep 19, 2023 23.88 23.96 23.82 23.88 31,322 -0.01(-0.04%)
Sep 18, 2023 23.86 23.93 23.82 23.89 88,917 -0.21(-0.85%)
Sep 15, 2023 24.18 24.21 24.03 24.10 83,256 -0.16(-0.68%)
Sep 14, 2023 24.18 24.33 24.08 24.26 106,638 +0.37(+1.53%)
Sep 13, 2023 23.92 23.98 23.86 23.90 49,409 -0.17(-0.72%)
Sep 12, 2023 24.02 24.10 23.95 24.07 41,492 -0.08(-0.32%)
Sep 11, 2023 24.19 24.22 24.07 24.15 25,037 +0.08(+0.32%)
Sep 08, 2023 24.06 24.14 24.00 24.07 20,707 -0.04(-0.16%)
Sep 07, 2023 24.11 24.14 24.03 24.11 25,913 -0.02(-0.08%)
Sep 06, 2023 24.20 24.20 24.06 24.13 78,654 -0.04(-0.16%)
Sep 05, 2023 24.33 24.33 24.11 24.17 63,653 -0.17(-0.71%)
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.