Skip to main content

DJ Intl Real Estate ETF SPDR (NY: RWX )

24.19 -0.02 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 32.05 32.32 32.05 32.19 132,566 +0.07(+0.23%)
Dec 30, 2021 32.03 32.22 32.03 32.12 339,074 +0.07(+0.23%)
Dec 29, 2021 32.02 32.10 31.99 32.04 182,872 +0.11(+0.34%)
Dec 28, 2021 31.84 32.04 31.84 31.94 115,539 +0.05(+0.14%)
Dec 27, 2021 31.66 31.91 31.47 31.89 167,423 +0.35(+1.12%)
Dec 23, 2021 31.50 31.60 31.39 31.54 132,960 +0.13(+0.40%)
Dec 22, 2021 31.27 31.48 31.27 31.41 220,524 +0.09(+0.29%)
Dec 21, 2021 31.24 31.35 31.18 31.32 139,319 +0.18(+0.58%)
Dec 20, 2021 31.18 31.18 30.98 31.14 117,434 -0.35(-1.11%)
Dec 17, 2021 31.47 31.66 31.40 31.49 169,297 +0.15(+0.48%)
Dec 16, 2021 31.51 31.51 31.23 31.34 279,129 -0.18(-0.59%)
Dec 15, 2021 31.31 31.56 31.17 31.52 239,284 +0.32(+1.02%)
Dec 14, 2021 31.36 31.36 31.13 31.21 126,773 -0.10(-0.31%)
Dec 13, 2021 31.47 31.47 31.27 31.30 152,169 -0.48(-1.52%)
Dec 10, 2021 31.66 31.81 31.63 31.79 69,418 +0.07(+0.22%)
Dec 09, 2021 31.77 31.77 31.61 31.72 156,491 +0.00(+0.00%)
Dec 08, 2021 31.64 31.78 31.59 31.72 72,170 +0.04(+0.11%)
Dec 07, 2021 31.63 31.74 31.63 31.68 281,469 +0.33(+1.04%)
Dec 06, 2021 31.21 31.47 31.15 31.36 92,506 +0.26(+0.85%)
Dec 03, 2021 31.27 31.29 30.97 31.09 273,291 -0.10(-0.31%)
Dec 02, 2021 31.07 31.29 31.01 31.19 125,650 +0.29(+0.94%)
Dec 01, 2021 31.44 31.51 30.83 30.90 272,215 -0.19(-0.62%)
Nov 30, 2021 31.24 31.42 31.24 31.09 266,737 -0.41(-1.29%)
Nov 29, 2021 31.56 31.56 31.36 31.50 84,095 -0.04(-0.11%)
Nov 26, 2021 31.77 31.77 31.37 31.53 177,772 -0.44(-1.38%)
Nov 24, 2021 31.73 31.97 31.73 31.97 123,594 +0.03(+0.08%)
Nov 23, 2021 31.85 31.95 31.78 31.95 304,809 +0.05(+0.17%)
Nov 22, 2021 32.01 32.06 31.86 31.89 75,245 -0.21(-0.66%)
Nov 19, 2021 32.20 32.25 32.10 32.10 69,205 -0.15(-0.46%)
Nov 18, 2021 32.18 32.30 32.24 32.25 112,926 +0.15(+0.47%)
Nov 17, 2021 32.17 32.17 31.98 32.10 196,693 -0.13(-0.41%)
Nov 16, 2021 32.28 32.34 32.24 32.24 26,582 +0.01(+0.03%)
Nov 15, 2021 32.39 32.40 32.22 32.23 26,678 -0.10(-0.30%)
Nov 12, 2021 32.27 32.37 32.25 32.33 55,729 +0.11(+0.33%)
Nov 11, 2021 32.26 32.31 32.22 32.22 74,485 -0.08(-0.25%)
Nov 10, 2021 32.48 32.30 207,855 -0.44(-1.35%)
Nov 09, 2021 32.76 32.82 32.62 32.74 69,738 -0.14(-0.43%)
Nov 08, 2021 32.84 32.92 32.77 32.88 319,892 +0.07(+0.21%)
Nov 05, 2021 32.77 32.82 32.71 32.81 109,517 +0.24(+0.73%)
Nov 04, 2021 32.61 32.65 32.52 32.57 61,968 +0.17(+0.52%)
Nov 03, 2021 32.09 32.43 32.04 32.40 83,726 +0.22(+0.68%)
Nov 02, 2021 32.23 32.27 32.10 32.18 200,445 +0.01(+0.03%)
Nov 01, 2021 32.12 32.28 32.06 32.18 171,450 -0.11(-0.33%)
Oct 29, 2021 32.19 32.30 32.17 32.28 187,233 -0.36(-1.11%)
Oct 28, 2021 32.44 32.66 32.39 32.64 61,744 +0.33(+1.04%)
Oct 27, 2021 32.42 32.54 32.29 32.31 108,016 +0.09(+0.27%)
Oct 26, 2021 32.37 32.22 48,894 -0.11(-0.35%)
Oct 25, 2021 32.33 32.40 32.32 32.33 43,752 -0.04(-0.11%)
Oct 22, 2021 32.29 32.43 32.25 32.37 85,210 +0.19(+0.60%)
Oct 21, 2021 32.23 32.34 32.15 32.18 265,662 -0.11(-0.33%)
Oct 20, 2021 32.21 32.33 32.15 32.28 61,392 +0.00(+0.00%)
Oct 19, 2021 32.21 32.33 32.15 32.28 58,944 +0.23(+0.71%)
Oct 18, 2021 32.00 32.10 31.91 32.05 47,447 -0.15(-0.47%)
Oct 15, 2021 32.09 32.22 32.06 32.20 71,277 +0.27(+0.86%)
Oct 14, 2021 31.98 32.01 31.89 31.93 81,022 +0.11(+0.33%)
Oct 13, 2021 31.68 31.85 31.66 31.82 59,135 +0.42(+1.35%)
Oct 12, 2021 31.23 31.46 31.19 31.40 224,925 +0.26(+0.85%)
Oct 11, 2021 31.14 31.29 31.13 31.14 46,949 +0.04(+0.14%)
Oct 08, 2021 31.35 31.35 31.07 31.09 149,723 -0.28(-0.90%)
Oct 07, 2021 31.30 31.46 31.30 31.37 88,488 +0.26(+0.85%)
Oct 06, 2021 30.86 31.14 30.77 31.11 320,066 -0.17(-0.53%)
Oct 05, 2021 31.29 31.38 31.15 31.28 172,885 -0.01(-0.03%)
Oct 04, 2021 31.47 31.47 31.20 31.29 132,879 -0.13(-0.42%)
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.