Skip to main content

SPDR S&P Global REIT Sharia ETF (NY: SPRE )

19.21 -0.14 (-0.73%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 18.34 18.34 18.11 18.11 56,364 -0.31(-1.67%)
Apr 29, 2024 18.44 18.49 18.30 18.42 65,618 +0.19(+1.03%)
Apr 26, 2024 18.31 18.37 18.23 18.23 13,851 +0.04(+0.22%)
Apr 25, 2024 18.13 18.63 18.06 18.19 21,133 -0.20(-1.10%)
Apr 24, 2024 18.45 18.51 18.28 18.39 20,479 -0.02(-0.11%)
Apr 23, 2024 18.35 18.50 18.26 18.41 359,536 +0.15(+0.81%)
Apr 22, 2024 18.23 18.36 18.07 18.27 80,193 +0.17(+0.93%)
Apr 19, 2024 18.08 18.19 18.03 18.10 21,564 -0.01(-0.05%)
Apr 18, 2024 18.24 18.24 18.05 18.11 25,741 -0.04(-0.22%)
Apr 17, 2024 18.40 18.43 18.15 18.15 46,001 -0.23(-1.24%)
Apr 16, 2024 18.52 18.57 18.30 18.37 51,380 -0.24(-1.28%)
Apr 15, 2024 19.03 19.04 18.56 18.61 95,404 -0.35(-1.87%)
Apr 12, 2024 19.12 19.16 18.97 18.97 22,366 -0.24(-1.24%)
Apr 11, 2024 19.40 19.40 19.10 19.21 21,856 -0.03(-0.15%)
Apr 10, 2024 19.53 19.54 19.16 19.23 17,718 -0.67(-3.38%)
Apr 09, 2024 19.76 19.96 19.74 19.91 28,899 +0.14(+0.70%)
Apr 08, 2024 19.69 19.78 19.57 19.77 47,482 +0.20(+1.01%)
Apr 05, 2024 19.48 19.58 19.30 19.57 37,504 +0.11(+0.56%)
Apr 04, 2024 19.57 19.79 19.35 19.46 77,655 -0.08(-0.41%)
Apr 03, 2024 19.66 19.66 19.37 19.54 57,293 -0.09(-0.45%)
Apr 02, 2024 19.83 19.83 19.43 19.63 50,947 -0.19(-0.95%)
Apr 01, 2024 20.18 20.18 19.71 19.82 103,394 -0.24(-1.18%)
Mar 28, 2024 20.05 20.18 19.99 20.06 56,373 +0.07(+0.35%)
Mar 27, 2024 19.71 19.99 19.71 19.99 47,678 +0.47(+2.43%)
Mar 26, 2024 19.72 19.72 19.43 19.51 48,789 -0.11(-0.57%)
Mar 25, 2024 19.67 19.79 19.54 19.62 54,679 +0.00(+0.00%)
Mar 22, 2024 19.82 19.91 19.60 19.62 24,607 -0.10(-0.50%)
Mar 21, 2024 19.73 19.84 19.66 19.72 33,071 +0.07(+0.35%)
Mar 20, 2024 19.55 19.72 19.30 19.65 39,507 +0.09(+0.45%)
Mar 19, 2024 19.57 19.59 19.44 19.56 43,508 +0.09(+0.46%)
Mar 18, 2024 19.75 19.75 19.48 19.48 47,131 -0.19(-0.95%)
Mar 15, 2024 19.78 19.78 19.58 19.66 27,605 -0.08(-0.40%)
Mar 14, 2024 20.07 20.07 19.60 19.74 31,485 -0.28(-1.42%)
Mar 13, 2024 20.09 20.18 20.03 20.03 36,830 +0.02(+0.09%)
Mar 12, 2024 20.13 20.14 19.92 20.01 28,269 -0.05(-0.25%)
Mar 11, 2024 20.20 20.32 20.02 20.06 70,366 -0.13(-0.64%)
Mar 08, 2024 20.22 20.25 20.07 20.19 17,743 +0.19(+0.94%)
Mar 07, 2024 20.13 20.13 19.97 20.00 34,139 +0.01(+0.05%)
Mar 06, 2024 20.02 20.05 19.84 19.99 40,310 +0.16(+0.80%)
Mar 05, 2024 20.06 20.06 19.72 19.83 50,563 -0.26(-1.28%)
Mar 04, 2024 19.83 20.09 19.69 20.09 105,887 +0.27(+1.34%)
Mar 01, 2024 19.58 19.82 19.47 19.82 43,993 +0.24(+1.21%)
Feb 29, 2024 19.67 19.71 19.54 19.58 41,267 +0.13(+0.66%)
Feb 28, 2024 19.30 19.53 19.18 19.46 55,620 +0.12(+0.61%)
Feb 27, 2024 19.32 19.42 19.28 19.34 37,790 +0.08(+0.41%)
Feb 26, 2024 19.48 19.54 19.26 19.26 92,821 -0.25(-1.29%)
Feb 23, 2024 19.58 19.60 19.51 19.51 14,870 -0.01(-0.07%)
Feb 22, 2024 19.61 19.63 19.47 19.52 21,826 -0.03(-0.17%)
Feb 21, 2024 19.38 19.60 19.38 19.56 28,383 +0.15(+0.76%)
Feb 20, 2024 19.36 19.52 19.28 19.41 86,457 -0.03(-0.15%)
Feb 16, 2024 19.37 19.58 19.37 19.44 15,839 -0.18(-0.90%)
Feb 15, 2024 19.16 19.63 19.16 19.62 77,490 +0.63(+3.29%)
Feb 14, 2024 19.01 19.13 18.79 18.99 36,504 +0.09(+0.50%)
Feb 13, 2024 19.36 19.36 18.66 18.90 37,665 -0.43(-2.20%)
Feb 12, 2024 19.42 19.45 19.16 19.32 86,146 +0.09(+0.46%)
Feb 09, 2024 19.19 19.28 19.12 19.23 213,620 +0.00(+0.00%)
Feb 08, 2024 19.08 19.29 18.97 19.23 38,749 +0.20(+1.03%)
Feb 07, 2024 19.16 19.16 18.89 19.04 38,995 +0.04(+0.21%)
Feb 06, 2024 18.95 19.08 18.82 19.00 27,076 +0.18(+0.94%)
Feb 05, 2024 19.12 19.12 18.78 18.82 121,617 -0.35(-1.85%)
Feb 02, 2024 19.22 19.25 18.94 19.17 34,632 -0.05(-0.27%)
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.