SPDR DJ Wilshire Intl Real Estate Historical Stock Prices

(ETF)
RWX 
$41.58
*  
0.08
0.19%
Get RWX Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading RWX now


Community Rating:
 
 
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 07-APR-2015 TO 07-JUL-2015

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.
16:00  41.28  41.58  40.85  41.58 602,708
07/07/2015 41.25 41.58 40.85 41.58 604,811
07/06/2015 41.37 41.69 41.32 41.5 763,884
07/02/2015 41.82 41.98 41.81 41.91 345,254
07/01/2015 42.13 42.2 41.87 42 582,412
06/30/2015 42.13 42.16 41.64 41.86 904,090
06/29/2015 42.1 42.2399 41.66 41.73 275,518
06/26/2015 42.63 42.77 42.4801 42.76 223,155
06/25/2015 42.81 42.87 42.66 42.75 378,686
06/24/2015 42.84 42.99 42.72 42.72 228,480
06/23/2015 42.99 43.12 42.84 43.05 331,806
06/22/2015 43.1 43.15 42.87 42.89 767,081
06/19/2015 42.52 42.64 42.43 42.46 184,770
06/18/2015 42.87 43.29 42.84 43.09 318,550
06/17/2015 42.72 42.89 42.38 42.85 464,901
06/16/2015 42.9 43.02 42.8119 42.98 498,700
06/15/2015 42.75 42.97 42.67 42.97 378,640
06/12/2015 42.87 43.0399 42.78 43 404,066
06/11/2015 43.15 43.33 43 43.21 411,584
06/10/2015 42.86 43.15 42.82 43.1 283,235
06/09/2015 42.23 42.4299 42.08 42.33 430,131
06/08/2015 42.24 42.27 42.05 42.11 613,656
06/05/2015 42.28 42.43 42.1027 42.28 596,095
06/04/2015 42.99 43.17 42.74 42.91 368,343
06/03/2015 43.46 43.51 43.21 43.31 363,705
06/02/2015 43.42 43.67 43.39 43.51 269,350
06/01/2015 43.68 43.765 43.4 43.56 489,042
05/29/2015 43.69 43.9 43.3887 43.48 455,102
05/28/2015 43.8 43.97 43.62 43.93 234,452
05/27/2015 44.14 44.27 44.03 44.2 490,728
05/26/2015 44.46 44.46 44.01 44.09 377,453
05/22/2015 44.77 44.8207 44.64 44.71 147,295
05/21/2015 44.87 44.99 44.76 44.96 238,121
05/20/2015 44.97 45.168 44.88 44.95 665,217
05/19/2015 44.95 45.07 44.884 44.97 343,978
05/18/2015 45.08 45.16 44.9 45.01 250,170
05/15/2015 45.13 45.3999 45.06 45.39 644,911
05/14/2015 44.98 45 44.85 45 227,553
05/13/2015 44.61 44.775 44.505 44.57 276,592
05/12/2015 44.08 44.15 43.82 44.08 325,493
05/11/2015 44.34 44.44 44.14 44.16 478,814
05/08/2015 44.29 44.61 44.28 44.56 261,996
05/07/2015 43.44 43.5299 43.235 43.52 436,887
05/06/2015 44.16 44.16 43.67 43.8 322,623
05/05/2015 44.67 44.7 44.09 44.1 657,065
05/04/2015 44.56 44.7538 44.51 44.71 339,729
05/01/2015 44.37 44.49 44.17 44.44 424,465
04/30/2015 44.55 44.6 44.27 44.33 412,621
04/29/2015 44.81 44.96 44.5917 44.74 274,240
04/28/2015 44.86 45.06 44.7651 45.03 180,196
04/27/2015 45 45.1 44.86 44.9 243,210
04/24/2015 44.62 44.84 44.55 44.82 640,767
04/23/2015 44.18 44.64 44.16 44.55 339,729
04/22/2015 44.43 44.53 44.3001 44.46 508,165
04/21/2015 44.43 44.44 44.2801 44.34 460,766
04/20/2015 44.46 44.49 44.3 44.44 578,991
04/17/2015 44.6 44.71 44.36 44.47 314,896
04/16/2015 44.8 45.06 44.71 44.99 265,490
04/15/2015 44.65 44.9299 44.61 44.85 741,379
04/14/2015 44.62 44.81 44.6 44.73 346,150
04/13/2015 44.55 44.64 44.25 44.33 645,769
04/10/2015 44.86 44.95 44.77 44.92 1,409,932
04/09/2015 44.95 44.99 44.7409 44.94 645,448
04/08/2015 44.71 44.91 44.619 44.81 483,569
04/07/2015 44.55 44.61 44.36 44.38 227,064
*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?