Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
SPDR DJ REIT (RWR)
SPDR DJ REIT (RWR) Historical

RWR SPDR DJ REIT

98.02

-0.23 (-0.23%)

Last Updated: 14:39:05

Delayed by 15 minutes

RWR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	98.25	-0.75	-0.76%	98.68	100.26	97.97	95,494
Jul 17 2024	99.00	0.75	0.76%	98.00	99.87	98.00	62,667
Jul 16 2024	98.25	1.05	1.08%	97.83	98.34	97.31	319,069
Jul 15 2024	97.20	0.71	0.74%	96.80	97.38	96.55	258,064
Jul 12 2024	96.49	0.53	0.55%	96.60	97.12	96.36	272,011
Jul 11 2024	95.96	2.05	2.18%	95.16	96.56	95.16	92,208
Jul 10 2024	93.91	0.72	0.77%	93.43	94.00	93.064	70,589
Jul 09 2024	93.19	0.01	0.01%	93.19	93.49	92.31	201,769
Jul 08 2024	93.18	0.07	0.08%	93.30	93.49	92.88	98,733
Jul 05 2024	93.11	0.37	0.40%	92.91	93.17	92.53	236,880
Jul 03 2024	92.74	-0.22	-0.24%	93.20	93.45	92.70	88,144
Jul 02 2024	92.96	0.60	0.65%	92.60	93.05	92.45	83,577
Jul 01 2024	92.36	-0.74	-0.79%	92.80	93.20	91.81	103,119
Jun 28 2024	93.10	0.91	0.99%	92.56	93.25	92.21	281,326
Jun 27 2024	92.19	0.80	0.88%	91.53	92.19	91.23	350,969
Jun 26 2024	91.39	-0.21	-0.23%	91.21	91.675	90.90	59,119
Jun 25 2024	91.60	-1.11	-1.20%	92.80	92.80	91.1323	145,928
Jun 24 2024	92.71	-0.07	-0.08%	92.03	93.50	91.88	230,696
Jun 21 2024	92.78	0.11	0.12%	92.62	92.95	92.2322	79,389
Jun 20 2024	92.67	-0.37	-0.40%	92.83	92.98	92.42	90,991
Jun 18 2024	93.04	0.37	0.40%	92.91	93.20	92.70	42,569
Jun 17 2024	92.67	-0.17	-0.18%	92.42	93.05	92.03	67,617
Jun 14 2024	92.84	0.08	0.09%	92.49	93.04	92.05	86,515
Jun 13 2024	92.76	0.55	0.60%	92.40	93.1099	92.0614	37,648
Jun 12 2024	92.21	0.72	0.79%	93.39	93.98	92.1401	66,920
Jun 11 2024	91.49	-0.28	-0.31%	91.32	91.90	91.23	53,229
Jun 10 2024	91.77	0.27	0.30%	91.22	92.16	90.79	91,148
Jun 07 2024	91.50	-0.81	-0.88%	91.10	91.80	91.085	100,848
Jun 06 2024	92.31	0.32	0.35%	91.51	92.31	91.29	169,423
Jun 05 2024	91.99	-0.15	-0.16%	92.27	92.27	91.48	62,735
Jun 04 2024	92.14	0.92	1.01%	91.16	92.55	91.16	45,222
Jun 03 2024	91.22	-0.33	-0.36%	91.86	91.91	90.903	76,379
May 31 2024	91.55	1.64	1.82%	90.41	91.61	90.29	68,056
May 30 2024	89.91	1.33	1.50%	89.01	89.91	89.01	94,467
May 29 2024	88.58	-0.91	-1.02%	88.79	88.79	88.07	305,788
May 28 2024	89.49	-0.42	-0.47%	90.31	90.81	89.36	204,516
May 24 2024	89.91	0.06	0.07%	90.38	90.435	89.88	64,832
May 23 2024	89.85	-1.96	-2.13%	91.94	91.94	89.83	59,918
May 22 2024	91.81	-0.72	-0.78%	92.22	92.70	91.61	152,519
May 21 2024	92.53	-0.07	-0.08%	92.44	92.80	92.23	72,096
May 20 2024	92.60	-0.51	-0.55%	92.96	93.36	92.57	73,421
May 17 2024	93.11	0.24	0.26%	92.88	93.13	92.71	160,314
May 16 2024	92.87	-0.21	-0.23%	93.31	93.32	92.87	136,539
May 15 2024	93.08	1.06	1.15%	93.31	93.57	92.89	194,661
May 14 2024	92.02	0.69	0.76%	91.88	92.50	91.55	793,975
May 13 2024	91.33	0.44	0.48%	91.20	91.62	90.86	128,171
May 10 2024	90.89	-0.28	-0.31%	91.32	91.45	90.61	131,290
May 09 2024	91.17	1.85	2.07%	90.41	91.26	90.21	180,464
May 08 2024	89.32	-1.00	-1.11%	89.72	89.72	89.23	136,565
May 07 2024	90.32	0.78	0.87%	90.16	90.54	89.93	205,758
May 06 2024	89.54	0.19	0.21%	89.90	89.985	89.13	154,493
May 03 2024	89.35	0.70	0.79%	89.97	90.73	89.06	314,999
May 02 2024	88.65	1.48	1.70%	88.15	88.76	87.22	350,526
May 01 2024	87.17	-0.23	-0.26%	87.27	88.82	87.05	348,109
Apr 30 2024	87.40	-1.44	-1.62%	88.17	88.61	87.32	806,308
Apr 29 2024	88.84	0.87	0.99%	88.41	89.17	88.38	133,928
Apr 26 2024	87.97	0.08	0.09%	88.06	88.86	87.93	348,095
Apr 25 2024	87.89	-0.55	-0.62%	87.46	88.07	86.98	128,997
Apr 24 2024	88.44	-0.05	-0.06%	88.12	88.53	87.37	113,573
Apr 23 2024	88.49	0.88	1.00%	87.91	88.71	87.66	314,940
Apr 22 2024	87.61	0.76	0.88%	87.13	87.79	86.61	165,348

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions