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 (%)
Jul 31, 2019 29.80 29.89 29.44 29.59 848,866 -0.33(-1.11%)
Jul 30, 2019 29.90 30.01 29.90 29.93 241,251 -0.19(-0.64%)
Jul 29, 2019 30.11 30.18 30.06 30.12 219,660 -0.11(-0.36%)
Jul 26, 2019 30.17 30.32 30.15 30.23 271,820 +0.02(+0.05%)
Jul 25, 2019 30.33 30.40 30.16 30.21 170,050 -0.17(-0.56%)
Jul 24, 2019 30.33 30.45 30.33 30.38 205,923 +0.05(+0.15%)
Jul 23, 2019 30.30 30.43 30.28 30.34 167,494 +0.02(+0.05%)
Jul 22, 2019 30.32 30.42 30.26 30.32 472,729 -0.17(-0.56%)
Jul 19, 2019 30.59 30.62 30.47 30.49 214,723 -0.12(-0.41%)
Jul 18, 2019 30.43 30.68 30.43 30.62 187,380 +0.13(+0.43%)
Jul 17, 2019 30.48 30.59 30.45 30.48 296,497 +0.00(+0.00%)
Jul 16, 2019 30.50 30.59 30.43 30.48 200,148 -0.09(-0.30%)
Jul 15, 2019 30.62 30.62 30.55 30.58 152,614 -0.06(-0.20%)
Jul 12, 2019 30.61 30.66 30.56 30.64 94,344 +0.02(+0.08%)
Jul 11, 2019 30.69 30.74 30.58 30.62 365,530 -0.01(-0.03%)
Jul 10, 2019 30.63 30.72 30.59 30.62 166,447 +0.06(+0.20%)
Jul 09, 2019 30.49 30.61 30.49 30.56 255,817 -0.10(-0.33%)
Jul 08, 2019 30.55 30.68 30.54 30.66 645,850 -0.11(-0.35%)
Jul 05, 2019 30.72 30.79 30.65 30.77 262,927 +0.05(+0.18%)
Jul 03, 2019 30.62 30.72 30.62 30.72 313,965 +0.40(+1.33%)
Jul 02, 2019 30.20 30.33 30.20 30.31 260,434 +0.15(+0.49%)
Jul 01, 2019 30.25 30.41 30.12 30.17 451,644 +0.10(+0.34%)
Jun 28, 2019 30.03 30.12 30.00 30.07 465,664 -0.01(-0.03%)
Jun 27, 2019 30.03 30.08 30.00 30.07 244,025 -0.08(-0.26%)
Jun 26, 2019 30.27 30.27 30.11 30.15 598,879 -0.16(-0.51%)
Jun 25, 2019 30.39 30.52 30.28 30.31 344,260 +0.03(+0.10%)
Jun 24, 2019 30.33 30.33 30.24 30.27 143,081 -0.01(-0.03%)
Jun 21, 2019 30.20 30.33 30.20 30.28 228,347 -0.09(-0.30%)
Jun 20, 2019 30.32 30.38 30.28 30.38 1,183,421 +0.23(+0.76%)
Jun 19, 2019 29.98 30.18 29.97 30.15 372,516 +0.08(+0.28%)
Jun 18, 2019 30.01 30.15 30.01 30.06 449,955 +0.20(+0.67%)
Jun 17, 2019 29.87 29.87 29.81 29.86 285,551 +0.02(+0.05%)
Jun 14, 2019 29.88 29.91 29.82 29.85 265,362 -0.12(-0.41%)
Jun 13, 2019 29.99 30.04 29.95 29.97 226,760 +0.09(+0.31%)
Jun 12, 2019 29.88 29.95 29.86 29.88 354,793 -0.26(-0.87%)
Jun 11, 2019 30.09 30.15 30.06 30.14 522,545 +0.15(+0.51%)
Jun 10, 2019 30.07 30.09 29.98 29.98 177,508 +0.01(+0.03%)
Jun 07, 2019 29.90 30.09 29.87 29.98 252,850 +0.17(+0.57%)
Jun 06, 2019 29.78 29.89 29.78 29.81 899,074 +0.10(+0.34%)
Jun 05, 2019 29.74 29.82 29.71 29.71 215,553 -0.12(-0.41%)
Jun 04, 2019 29.73 29.83 29.67 29.83 175,845 +0.12(+0.41%)
Jun 03, 2019 29.64 29.74 29.59 29.71 551,544 +0.25(+0.86%)
May 31, 2019 29.26 29.50 29.26 29.45 717,496 +0.01(+0.03%)
May 30, 2019 29.41 29.50 29.39 29.45 159,134 -0.05(-0.18%)
May 29, 2019 29.55 29.66 29.48 29.50 415,404 -0.02(-0.08%)
May 28, 2019 29.68 29.74 29.52 29.52 416,507 -0.35(-1.18%)
May 24, 2019 29.82 29.89 29.82 29.88 354,512 +0.25(+0.83%)
May 23, 2019 29.51 29.63 29.49 29.63 222,795 -0.02(-0.08%)
May 22, 2019 29.67 29.74 29.65 29.65 289,636 -0.21(-0.69%)
May 21, 2019 29.77 29.88 29.77 29.86 243,402 +0.11(+0.36%)
May 20, 2019 29.68 29.80 29.68 29.75 226,754 +0.15(+0.49%)
May 17, 2019 29.62 29.69 29.57 29.61 218,833 -0.20(-0.67%)
May 16, 2019 29.78 29.91 29.77 29.81 201,232 +0.17(+0.57%)
May 15, 2019 29.57 29.72 29.54 29.64 193,125 +0.02(+0.05%)
May 14, 2019 29.59 29.66 29.57 29.62 294,031 +0.14(+0.47%)
May 13, 2019 29.40 29.52 29.40 29.49 305,581 -0.19(-0.65%)
May 10, 2019 29.53 29.72 29.46 29.68 431,279 +0.21(+0.70%)
May 09, 2019 29.35 29.55 29.33 29.47 766,810 -0.01(-0.03%)
May 08, 2019 29.46 29.59 29.45 29.48 437,810 -0.08(-0.29%)
May 07, 2019 29.65 29.70 29.47 29.56 295,517 -0.06(-0.21%)
May 06, 2019 29.38 29.65 29.38 29.62 153,902 -0.12(-0.41%)
May 03, 2019 29.64 29.78 29.64 29.75 304,463 +0.59(+2.03%)
May 02, 2019 29.65 29.68 29.16 29.16 473,960 -0.36(-1.22%)
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.