Canada markets closed

SPDR Dow Jones International Real Estate ETF (RWX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
29.99+0.13 (+0.44%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 202030.0130.0429.8829.9929.99253,400
Oct. 22, 202029.8629.9229.7329.8629.86339,000
Oct. 21, 202029.8130.0029.8129.8629.86299,800
Oct. 20, 202029.8730.0329.8729.8729.87249,600
Oct. 19, 202029.9630.0329.7129.7229.72483,400
Oct. 16, 202029.7829.7829.6929.7329.73388,300
Oct. 15, 202029.8830.1429.8630.1130.11348,400
Oct. 14, 202030.2730.3330.1330.1530.15369,000
Oct. 13, 202030.3630.3730.2230.2630.26354,700
Oct. 12, 202030.3930.5730.3930.5230.52469,600
Oct. 09, 202030.3330.4430.2930.4030.40225,800
Oct. 08, 202030.3030.3530.2630.3330.33284,900
Oct. 07, 202030.3230.3830.2130.2530.25259,900
Oct. 06, 202030.4230.5730.2130.2330.23371,000
Oct. 05, 202030.3030.4630.2930.4630.46488,200
Oct. 02, 202029.7330.1329.7230.0730.07511,800
Oct. 01, 202029.8930.0729.8530.0330.03290,500
Sep. 30, 202029.5929.8729.5929.7129.71589,300
Sep. 29, 202029.5729.6329.4329.5329.53257,100
Sep. 28, 202029.7529.8329.7029.8129.81644,000
Sep. 25, 202029.0229.3328.9829.3329.33403,100
Sep. 24, 202029.1129.3929.0529.2029.20444,800
Sep. 23, 202029.4329.4929.0229.0429.04935,400
Sep. 22, 202029.5429.5829.3029.5229.52314,800
Sep. 21, 202029.6929.6929.3929.5829.58464,700
Sep. 21, 20200.269 Dividend
Sep. 18, 202030.8030.8030.5330.6230.351,177,600
Sep. 17, 202030.9331.2130.9331.1930.92485,100
Sep. 16, 202030.9831.2530.9831.0330.76497,200
Sep. 15, 202030.7030.8330.6930.7530.48335,100
Sep. 14, 202030.2830.4230.2830.3730.10365,300
Sep. 11, 202030.2730.4030.0230.1229.86786,200
Sep. 10, 202030.5830.5830.0830.1229.86592,400
Sep. 09, 202030.4230.6430.4230.5630.29486,300
Sep. 08, 202030.1130.3530.0730.1729.90556,700
Sep. 04, 202030.3930.4729.9130.3330.06813,600
Sep. 03, 202030.8830.9430.4430.4830.21759,700
Sep. 02, 202030.6330.8730.5730.8630.59281,000
Sep. 01, 202030.5230.5630.4130.5130.24489,800
Aug. 31, 202030.7030.7430.5630.5630.29496,600
Aug. 28, 202030.6830.7830.6230.7730.501,397,900
Aug. 27, 202030.4630.5530.2130.2930.02613,600
Aug. 26, 202030.5730.6830.5730.6330.36848,900
Aug. 25, 202030.5130.5630.3230.4530.18609,100
Aug. 24, 202030.5630.5630.4330.5230.25300,000
Aug. 21, 202030.2730.4230.2330.4130.14387,900
Aug. 20, 202029.8730.2829.8730.2429.97757,000
Aug. 19, 202030.1730.1829.7929.8529.59628,700
Aug. 18, 202030.4030.5230.2530.2830.01247,200
Aug. 17, 202030.2230.3230.2230.2930.02337,200
Aug. 14, 202030.1030.2030.0330.0829.82811,700
Aug. 13, 202030.3530.4530.1430.1929.92500,100
Aug. 12, 202030.3730.4430.2730.3230.05452,600
Aug. 11, 202030.4830.5029.9930.0129.753,049,500
Aug. 10, 202029.9030.0529.9030.0429.78499,600
Aug. 07, 202029.7929.9829.7529.9429.68372,800
Aug. 06, 202029.8730.0429.8330.0029.74444,500
Aug. 05, 202030.1030.2630.0730.1429.88569,600
Aug. 04, 202029.4629.8229.4629.8129.55630,000
Aug. 03, 202029.3329.4729.2029.4729.21543,800
Jul. 31, 202029.7629.8029.2829.4729.21435,600
Jul. 30, 202029.5029.7129.2929.6829.42344,000
Jul. 29, 202029.7930.0329.7929.9929.73604,300
Jul. 28, 202029.2629.5829.2629.4329.17272,700
Jul. 27, 202029.3829.4829.3529.4429.18286,000
Jul. 24, 202029.1429.3229.1429.2528.99331,600
Jul. 23, 202029.4629.5229.2029.2829.02442,100
Jul. 22, 202029.3729.6029.3729.5529.29617,000
Jul. 21, 202029.3429.5129.3029.3929.13434,300
Jul. 20, 202029.1829.2529.1229.2328.97345,500
Jul. 17, 202029.0929.2229.0029.2028.94632,500
Jul. 16, 202029.1729.2529.0429.0828.82304,100
Jul. 15, 202029.5529.5829.3529.4429.18225,200
Jul. 14, 202029.1029.4129.1029.3529.09419,900
Jul. 13, 202029.3429.4829.0229.0528.79419,300
Jul. 10, 202029.1829.3329.1429.3229.06702,800
Jul. 09, 202029.4129.4128.9429.1428.88554,700
Jul. 08, 202029.3929.5629.3129.5429.28357,900
Jul. 07, 202029.4929.6029.3829.3929.13456,500
Jul. 06, 202029.9530.0229.8129.9029.64464,400
Jul. 02, 202029.7629.9429.6429.6929.43353,600
Jul. 01, 202029.0529.3329.0529.2729.01350,300
Jun. 30, 202028.7628.9528.7328.8228.57306,900
Jun. 29, 202028.8728.9928.7128.9928.74396,100
Jun. 26, 202029.1029.1528.8428.9228.67449,900
Jun. 25, 202028.9429.2228.8429.2228.96444,900
Jun. 24, 202029.4629.5229.0329.0928.83490,100
Jun. 23, 202029.9029.9729.7229.7229.46551,500
Jun. 22, 202029.6229.8529.5529.8529.59808,200
Jun. 22, 20200.283 Dividend
Jun. 19, 202030.4130.4129.8529.9129.37672,900
Jun. 18, 202030.3030.5230.3030.3829.83640,900
Jun. 17, 202030.7130.8130.4930.5630.00444,700
Jun. 16, 202030.6430.8630.1430.3829.83306,700
Jun. 15, 202029.4430.1029.3230.0329.48943,700
Jun. 12, 202030.3130.4829.8530.2829.73478,000
Jun. 11, 202030.1730.3029.4929.4928.951,001,100
Jun. 10, 202031.3831.5131.0931.3030.73347,500
Jun. 09, 202031.5331.6431.4131.5330.96423,700
Jun. 08, 202031.6231.9931.6031.9631.381,429,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...