DJ REIT ETF SPDR (NY: RWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	67.45	67.85	66.53	66.97	171,052	-1.14(-1.67%)
May 28, 2020	68.73	68.73	67.41	68.10	136,580	+0.10(+0.14%)
May 27, 2020	68.47	68.97	66.62	68.01	160,085	+1.18(+1.76%)
May 26, 2020	66.02	67.12	65.96	66.83	168,546	+3.04(+4.76%)
May 22, 2020	63.63	63.79	63.14	63.79	152,906	+0.21(+0.33%)
May 21, 2020	63.15	64.19	63.00	63.59	244,127	+0.06(+0.10%)
May 20, 2020	63.48	63.65	62.91	63.53	165,760	+0.74(+1.17%)
May 19, 2020	63.45	63.69	62.59	62.79	229,764	-0.88(-1.39%)
May 18, 2020	61.42	64.19	61.02	63.67	350,887	+4.14(+6.95%)
May 15, 2020	59.37	59.59	58.36	59.54	302,230	-0.35(-0.59%)
May 14, 2020	58.37	59.89	56.86	59.89	193,517	+0.59(+0.99%)
May 13, 2020	60.57	60.65	59.03	59.30	388,635	-1.66(-2.73%)
May 12, 2020	64.68	64.68	60.96	60.96	1,676,158	-3.49(-5.41%)
May 11, 2020	65.14	65.65	64.18	64.45	904,785	-1.44(-2.19%)
May 08, 2020	65.27	66.05	65.10	65.90	143,429	+1.69(+2.63%)
May 07, 2020	63.54	65.29	63.54	64.21	132,681	+1.14(+1.81%)
May 06, 2020	64.78	64.92	63.01	63.07	167,997	-1.53(-2.37%)
May 05, 2020	65.11	65.75	64.49	64.60	106,335	+0.04(+0.07%)
May 04, 2020	64.04	64.56	63.33	64.56	150,237	-0.43(-0.67%)
May 01, 2020	65.62	65.76	64.26	64.99	138,459	-2.39(-3.54%)
Apr 30, 2020	67.49	67.51	66.33	67.38	130,264	-1.06(-1.55%)
Apr 29, 2020	68.60	69.56	67.96	68.44	144,590	+1.49(+2.22%)
Apr 28, 2020	67.41	68.54	66.68	66.95	112,930	+1.12(+1.71%)
Apr 27, 2020	63.78	66.16	63.78	65.83	243,963	+2.45(+3.86%)
Apr 24, 2020	63.12	63.80	62.36	63.38	131,294	+0.49(+0.78%)
Apr 23, 2020	63.80	64.26	62.72	62.89	138,731	-0.75(-1.18%)
Apr 22, 2020	63.72	64.13	63.16	63.64	158,189	+0.74(+1.17%)
Apr 21, 2020	62.29	63.40	61.87	62.90	197,115	-0.99(-1.56%)
Apr 20, 2020	65.61	65.65	63.90	63.90	194,307	-2.88(-4.31%)
Apr 17, 2020	66.11	67.06	66.03	66.78	184,921	+2.32(+3.60%)
Apr 16, 2020	65.81	66.08	64.09	64.46	164,770	-1.28(-1.95%)
Apr 15, 2020	66.83	67.06	65.00	65.74	232,039	-3.05(-4.43%)
Apr 14, 2020	68.73	69.78	68.43	68.79	275,215	+1.72(+2.57%)
Apr 13, 2020	69.80	70.05	66.77	67.06	219,428	-2.99(-4.27%)
Apr 09, 2020	67.44	71.12	67.22	70.06	1,164,311	+3.97(+6.01%)
Apr 08, 2020	63.66	66.54	62.47	66.09	237,909	+3.69(+5.92%)
Apr 07, 2020	63.90	65.15	62.19	62.39	216,616	+1.03(+1.68%)
Apr 06, 2020	58.90	61.67	58.90	61.36	251,719	+4.91(+8.71%)
Apr 03, 2020	56.59	57.61	55.27	56.45	278,884	-0.74(-1.30%)
Apr 02, 2020	57.17	58.97	56.05	57.19	270,782	-0.79(-1.36%)
Apr 01, 2020	59.73	59.76	56.36	57.98	691,816	-4.49(-7.19%)
Mar 31, 2020	62.99	63.12	60.39	62.47	661,831	-0.96(-1.51%)
Mar 30, 2020	63.14	63.76	60.91	63.43	261,826	+0.38(+0.60%)
Mar 27, 2020	60.04	64.62	59.76	63.05	254,382	+0.94(+1.52%)
Mar 26, 2020	59.18	62.37	58.22	62.11	363,302	+3.63(+6.21%)
Mar 25, 2020	55.50	61.41	54.99	58.47	348,250	+2.86(+5.15%)
Mar 24, 2020	54.20	55.61	52.99	55.61	254,048	+4.30(+8.38%)
Mar 23, 2020	52.93	52.94	50.05	51.31	390,634	-2.11(-3.95%)
Mar 20, 2020	56.37	58.29	52.89	53.42	349,068	-2.33(-4.18%)
Mar 19, 2020	54.70	57.43	53.38	55.75	247,258	+0.72(+1.31%)
Mar 18, 2020	58.29	59.64	53.57	55.03	261,326	-7.29(-11.70%)
Mar 17, 2020	59.96	62.75	57.76	62.32	337,073	+3.55(+6.04%)
Mar 16, 2020	64.29	65.15	58.58	58.77	186,057	-13.17(-18.31%)
Mar 13, 2020	69.72	72.00	66.01	71.95	318,501	+5.59(+8.42%)
Mar 12, 2020	69.57	70.83	65.87	66.36	293,380	-7.37(-10.00%)
Mar 11, 2020	77.38	77.38	73.22	73.73	126,606	-5.44(-6.87%)
Mar 10, 2020	77.82	79.23	75.05	79.17	278,614	+2.93(+3.84%)
Mar 09, 2020	78.68	78.79	75.43	76.24	160,899	-6.45(-7.80%)
Mar 06, 2020	82.23	82.98	80.23	82.69	116,667	-1.53(-1.81%)
Mar 05, 2020	84.64	85.24	83.22	84.21	121,016	-2.00(-2.32%)
Mar 04, 2020	84.33	86.25	84.20	86.21	82,230	+3.06(+3.68%)
Mar 03, 2020	83.49	85.49	82.52	83.15	157,883	-0.34(-0.41%)