Quantcast

Dow Jones U.S. Real Estate Index Historical Stock Prices

(ETF)
URE 
$69.58
*  
1.24
1.81%
Get URE Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading URE 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 17-MAY-2018 TO 17-AUG-2018

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 68.55 69.61 68.49 69.58 6,269
08/17/2018 68.49 69.61 68.49 69.58 6,269
08/16/2018 67.38 68.4 67.38 68.34 9,598
08/15/2018 66.49 67.4 66.31 67.36 6,650
08/14/2018 65.85 66.63 65.85 66.37 2,279
08/13/2018 65.71 65.9 65.62 65.7852 3,811
08/10/2018 66.8 66.8 65.93 65.93 2,923
08/09/2018 66.94 67.275 66.85 66.97 2,119
08/08/2018 67.63 67.63 66.82 66.82 2,188
08/07/2018 67.2 67.6 67.12 67.55 3,631
08/06/2018 67.93 68.3965 67.84 67.9 6,091
08/03/2018 66.98 68.04 66.98 68.03 17,489
08/02/2018 67.04 67.2452 66.57 66.76 4,645
08/01/2018 66.09 67.02 65.31 66.88 59,692
07/31/2018 65.25 67.05 64.96 66.58 13,348
07/30/2018 64.49 64.515 63.49 64.41 6,655
07/27/2018 65.98 65.98 64.25 64.35 7,090
07/26/2018 65.01 66.17 65.01 65.56 8,743
07/25/2018 64.74 65.27 64.74 65.24 8,185
07/24/2018 65.15 65.15 64 64.3 23,807
07/23/2018 64.59 64.92 64.1 64.82 8,822
07/20/2018 65.89 65.89 64.68 65.08 11,097
07/19/2018 64.5 66.54 64.5 66.23 5,297
07/18/2018 65.21 65.4206 64.56 64.92 9,903
07/17/2018 66.27 66.57 65.36 65.5 40,809
07/16/2018 66.79 66.79 65.713 66.27 14,314
07/13/2018 67.57 67.95 67.01 67.01 3,696
07/12/2018 66.85 67.47 66.808 67.35 26,792
07/11/2018 67.29 67.63 67.01 67.03 7,237
07/10/2018 67.09 67.6 67.01 67.44 5,729
07/09/2018 67.99 68.06 66.48 67.07 13,502
07/06/2018 68 68.26 67.74 68.12 11,719
07/05/2018 66.19 67.57 65.88 67.51 14,858
07/03/2018 66.07 66.8274 65.81 65.86 7,095
07/02/2018 65.44 65.6 63.73 65.05 11,793
06/29/2018 65.44 66.26 65.32 65.76 39,558
06/28/2018 64.09 65.53 64.09 65.37 2,787
06/27/2018 65.28 65.3674 64.26 64.26 6,242
06/26/2018 64.2 65.25 64.06 64.77 17,087
06/25/2018 64.41 64.76 63.96 64.37 3,361
06/22/2018 63.98 64.75 63.91 64.7 10,387
06/21/2018 63.45 63.95 63.22 63.82 9,641
06/20/2018 62.26 63.4 62.1 63.27 19,217
06/19/2018 62 62.74 62 62.2 68,553
06/18/2018 61.82 62.335 61.38 62.32 11,118
06/15/2018 62.23 63.07 62.12 62.17 10,220
06/14/2018 62.093 62.69 62.093 62.39 25,058
06/13/2018 63.64 63.84 61.2 61.2 15,165
06/12/2018 62.66 63.9772 62.66 63.7 4,647
06/11/2018 63.05 63.05 62.84 62.99 7,627
06/08/2018 62.46 63.08 62.46 63.07 3,781
06/07/2018 62.82 62.82 62.1048 62.59 16,197
06/06/2018 62.34 62.61 61.81 62.61 22,149
06/05/2018 62.75 62.98 62.2 62.37 62,061
06/04/2018 61.51 62.6 61.46 62.57 10,115
06/01/2018 61.02 61.68 60.9 61.48 11,562
05/31/2018 61 61.46 60.71 60.99 7,552
05/30/2018 59.66 61.71 59.64 61.4 12,688
05/29/2018 59.98 60.05 59 59.81 9,910
05/25/2018 59.3 59.79 59.26 59.44 14,953
05/24/2018 59.39 59.39 58.6 58.97 21,284
05/23/2018 58.52 59.61 58.3845 59.38 18,492
05/22/2018 58.29 58.46 57.9047 58.38 17,371
05/21/2018 57.33 58.46 57.04 58.27 11,104
05/18/2018 57.01 57.24 56.57 57.06 25,581
05/17/2018 57.45 57.64 56.74 56.83 29,264
*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?

Smart Portfolio