Canada markets closed

SPDR Dow Jones International Real Estate ETF (RWX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
24.69-0.17 (-0.68%)
At close: 04:00PM EDT
24.30 -0.39 (-1.58%)
After hours: 04:06PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202424.6724.7524.4624.6924.6975,600
Apr 24, 202424.9524.9524.8024.8624.8657,700
Apr 23, 202425.0125.1824.9725.1825.1868,300
Apr 22, 202424.7924.9324.7524.8824.8828,700
Apr 19, 202424.5324.6324.5224.5624.5678,100
Apr 18, 202424.5424.6424.4824.5424.5473,800
Apr 17, 202424.7124.7124.4524.5024.5035,700
Apr 16, 202424.6424.6424.4124.4624.4621,300
Apr 15, 202425.0325.0324.6524.6824.6836,500
Apr 12, 202425.0125.0824.8624.8824.8821,200
Apr 11, 202425.2925.3725.1125.3125.3154,000
Apr 10, 202425.4925.4925.1325.2125.2135,300
Apr 09, 202425.9725.9825.8025.9025.9075,900
Apr 08, 202425.7325.8925.6525.8525.85112,800
Apr 05, 202425.4525.5425.4025.4925.4935,600
Apr 04, 202425.7525.7525.4225.4525.4539,100
Apr 03, 202425.4625.5825.3725.5625.5646,500
Apr 02, 202425.7125.7125.5625.5925.5956,600
Apr 01, 202425.9626.1125.8225.8225.82113,200
Mar 28, 202426.0126.1326.0126.0926.0946,300
Mar 27, 202425.9426.0725.8926.0726.0733,300
Mar 26, 202425.8925.9025.8125.8125.8124,700
Mar 25, 202425.8425.9325.7925.8425.8418,100
Mar 22, 202425.9525.9625.8625.8925.8938,000
Mar 21, 202425.9926.0025.8125.9325.9369,500
Mar 20, 202425.4425.8325.4425.7825.7873,900
Mar 19, 202425.3625.5525.3625.4525.45135,600
Mar 18, 202425.3225.3225.2425.2725.2729,900
Mar 18, 20240.191 Dividend
Mar 15, 202425.4725.5225.2825.4525.2640,100
Mar 14, 202425.5725.5725.2325.3125.1238,100
Mar 13, 202425.4825.5425.3625.4625.2745,900
Mar 12, 202425.5525.5525.4125.4925.3032,900
Mar 11, 202425.6625.6625.5025.6325.4498,200
Mar 08, 202425.6225.6925.5825.6325.4456,000
Mar 07, 202425.3125.3625.2825.2925.1097,800
Mar 06, 202425.3025.3025.1325.1824.9929,500
Mar 05, 202424.9824.9824.8324.8524.6641,200
Mar 04, 202425.0325.0324.8024.9724.7858,100
Mar 01, 202424.8925.0524.7725.0324.8460,500
Feb 29, 202424.9625.0124.7924.8924.7025,500
Feb 28, 202424.7324.8624.6924.8324.6455,800
Feb 27, 202425.1225.1224.9925.0524.8639,400
Feb 26, 202425.1925.2125.0025.1124.9244,900
Feb 23, 202425.1925.2325.1725.2225.0354,500
Feb 22, 202425.2725.2825.0625.2325.0435,000
Feb 21, 202425.2425.3225.0925.2025.0119,000
Feb 20, 202425.2725.3325.1425.1724.9825,200
Feb 16, 202425.1425.3325.1425.2325.0444,900
Feb 15, 202425.1825.4725.1125.3525.1655,100
Feb 14, 202424.9624.9924.8424.9824.7932,700
Feb 13, 202425.0225.0624.7224.8124.6244,600
Feb 12, 202425.4825.5825.4325.4825.2931,000
Feb 09, 202425.3125.3725.2125.3525.1673,700
Feb 08, 202425.4225.4825.3425.4225.2385,900
Feb 07, 202425.6225.6425.4925.5325.3431,500
Feb 06, 202425.3825.6325.3325.6125.4227,000
Feb 05, 202425.4425.4725.3025.4225.2335,300
Feb 02, 202425.7125.7125.4725.6225.43151,100
Feb 01, 202425.7325.9125.6225.9125.7283,800
Jan 31, 202425.9726.1825.7625.7925.60196,300
Jan 30, 202425.9425.9425.8025.8525.6639,900
Jan 29, 202425.8225.9925.7125.9725.7832,700
Jan 26, 202425.8425.8425.7025.7925.60106,400
Jan 25, 202425.7625.7625.5825.6925.5037,800
Jan 24, 202425.9626.0625.7325.7325.5426,800
Jan 23, 202425.7225.7525.4925.6025.4184,100
Jan 22, 202425.8525.9425.7425.8325.6497,800
Jan 19, 202425.5025.7525.4725.7325.5447,300
Jan 18, 202425.5925.7025.4025.5625.3756,100
Jan 17, 202425.8825.8825.4525.5725.3871,500
Jan 16, 202426.3426.3426.0926.1525.95126,100
Jan 12, 202426.7226.8026.6726.7226.5242,300
Jan 11, 202426.6126.6626.3826.6226.42174,200
Jan 10, 202426.7426.7426.5326.5826.3899,800
Jan 09, 202426.5726.6626.4526.5726.3747,900
Jan 08, 202426.5226.8326.5226.8026.60115,300
Jan 05, 202426.5026.7826.3826.6126.41120,300
Jan 04, 202426.4826.5626.1826.4126.2135,700
Jan 03, 202426.5426.6526.5026.5926.39111,500
Jan 02, 202427.0127.1626.8326.9026.70141,300
Dec 29, 202327.2127.3627.2027.2927.09150,700
Dec 28, 202327.0227.3626.9727.1926.99107,200
Dec 27, 202327.0327.2326.9927.2227.0268,000
Dec 26, 202327.0027.0026.6626.9426.7477,200
Dec 22, 202326.9827.0026.8626.9326.73116,100
Dec 21, 202326.7126.9226.6626.9126.71275,700
Dec 20, 202326.7026.8026.4526.4826.28104,400
Dec 19, 202326.5626.6826.5626.6026.4057,700
Dec 18, 202326.6326.6726.4126.4726.2786,400
Dec 18, 20230.106 Dividend
Dec 15, 202327.1227.1226.6526.6726.3654,600
Dec 14, 202326.9127.2126.8427.1026.79157,500
Dec 13, 202325.7026.3425.6526.3126.01103,400
Dec 12, 202325.6325.7225.4325.7225.4381,100
Dec 11, 202325.7025.7925.6125.7525.4658,000
Dec 08, 202325.6025.7525.5725.7125.4234,400
Dec 07, 202325.6825.9125.6225.8325.53202,800
Dec 06, 202325.7825.8125.4925.5625.27156,000
Dec 05, 202325.4625.5125.2625.4325.1496,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...