SPDR DJ Wilshire Intl Real Estate Historical Stock Prices

(ETF)
RWX 
$42.27
*  
0.46
1.08%
Get RWX Alerts
*Delayed - data as of May 3, 2016 15:22 ET  -  Find a broker to begin trading RWX now


Community Rating:
View:    RWX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:22 42.485 42.58 42.20 42.27 430,689
05/02/2016 42.63 42.83 42.545 42.73 1,208,073
04/29/2016 42.4 42.45 42.14 42.36 1,336,268
04/28/2016 42.36 42.64 42.23 42.35 662,147
04/27/2016 42.49 42.68 42.4 42.62 294,211
04/26/2016 42.69 42.85 42.67 42.69 418,979
04/25/2016 42.33 42.39 42.2 42.36 393,275
04/22/2016 42.05 42.14 41.84 41.98 514,437
04/21/2016 42.2 42.22 41.9 42.01 790,163
04/20/2016 42.44 42.595 42.35 42.49 1,598,258
04/19/2016 42.46 42.52 42.3 42.38 616,202
04/18/2016 41.88 42.188 41.8 42.13 753,347
04/15/2016 41.905 41.93 41.82 41.84 235,253
04/14/2016 42.11 42.11 41.93 41.94 343,011
04/13/2016 42.03 42.25 41.96 42.17 474,536
04/12/2016 41.64 41.9 41.43 41.8 573,969
04/11/2016 41.62 41.81 41.47 41.47 510,119
04/08/2016 41.43 41.49 41.225 41.3 339,224
04/07/2016 40.89 40.9481 40.59 40.77 1,119,550
04/06/2016 40.79 41.12 40.755 41.12 1,873,630
04/05/2016 40.69 40.785 40.57 40.72 543,448
04/04/2016 41.32 41.32 40.95 40.97 678,041
04/01/2016 40.71 41.12 40.62 41.09 633,714
03/31/2016 41.5 41.63 41.41 41.46 422,099
03/30/2016 41.6 41.82 41.48 41.61 361,830
03/29/2016 40.64 41.36 40.56 41.27 581,098
03/28/2016 40.61 40.72 40.53 40.66 366,733
03/24/2016 40.47 40.55 40.29 40.53 322,542
03/23/2016 40.94 40.985 40.74 40.8 489,882
03/22/2016 41.06 41.25 41 41.24 738,262
03/21/2016 41.27 41.4 41.02 41.27 360,665
03/18/2016 41.41 41.49 41.28 41.32 491,292
03/17/2016 41.19 41.69 41.1 41.55 821,722
03/16/2016 40.12 40.91 40.1 40.84 480,354
03/15/2016 40.14 40.34 40.08 40.33 735,489
03/14/2016 40.39 40.53 40.28 40.45 302,397
03/11/2016 40.26 40.54 40.19 40.53 795,008
03/10/2016 39.73 39.96 39.31 39.56 245,179
03/09/2016 39.6 39.74 39.46 39.49 1,013,014
03/08/2016 39.46 39.58 39.32 39.48 604,920
03/07/2016 39.37 39.69 39.22 39.6 528,551
03/04/2016 39.72 39.9791 39.7 39.83 392,746
03/03/2016 39.53 39.77 39.44 39.71 546,648
03/02/2016 39.18 39.56 39.11 39.53 1,172,536
03/01/2016 38.91 39.33 38.83 39.3 555,832
02/29/2016 38.51 38.65 38.37 38.37 306,915
02/26/2016 38.78 38.881 38.37 38.41 278,944
02/25/2016 38.49 38.69 38.36 38.66 327,336
02/24/2016 37.86 38.38 37.655 38.34 522,519
02/23/2016 38.36 38.42 38.0803 38.13 453,150
02/22/2016 38.57 38.79 38.56 38.78 1,058,137
02/19/2016 38.12 38.44 38.04 38.375 228,457
02/18/2016 38.23 38.37 38 38.08 290,109
02/17/2016 37.9 38.33 37.9 38.23 510,307
02/16/2016 37.75 37.89 37.43 37.75 480,667
02/12/2016 36.37 37.03 36.27 37 494,019
02/11/2016 36.46 36.645 36.16 36.45 373,764
02/10/2016 37 37.15 36.74 36.76 385,708
02/09/2016 36.36 36.84 36.32 36.75 2,774,142
02/08/2016 37.08 37.21 36.64 36.9 518,074
02/05/2016 37.95 38.05 37.39 37.46 903,414
02/04/2016 38.02 38.3 37.96 38.11 463,882
02/03/2016 37.96 38.08 37.37 38.02 1,459,556
02/02/2016 37.73 37.73 37.22 37.34 653,962
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?