Recent Quotes (30 days)

You have no recent quotes
chg | %

SPDR Dow Jones Interntnl Real Estate ETF historical prices

   Watch this stock

Historical chart

    45.39 
    43.67 
    41.94 
 May 30, 2014 May 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2015 44.14 44.27 44.03 44.20 490,728
May 26, 2015 44.46 44.46 44.01 44.09 377,453
May 22, 2015 44.77 44.82 44.64 44.71 147,295
May 21, 2015 44.87 44.99 44.76 44.96 238,121
May 20, 2015 44.97 45.17 44.88 44.95 665,217
May 19, 2015 44.95 45.07 44.88 44.97 343,978
May 18, 2015 45.08 45.16 44.90 45.01 250,170
May 15, 2015 45.13 45.40 45.06 45.39 644,911
May 14, 2015 44.98 45.00 44.85 45.00 227,553
May 13, 2015 44.61 44.78 44.50 44.57 276,592
May 12, 2015 44.08 44.15 43.82 44.08 325,493
May 11, 2015 44.34 44.44 44.14 44.16 478,814
May 8, 2015 44.29 44.61 44.28 44.56 261,996
May 7, 2015 43.44 43.53 43.24 43.52 436,887
May 6, 2015 44.16 44.16 43.67 43.80 322,623
May 5, 2015 44.67 44.70 44.09 44.10 657,065
May 4, 2015 44.56 44.75 44.51 44.71 339,729
May 1, 2015 44.37 44.49 44.17 44.44 424,465
Apr 30, 2015 44.55 44.60 44.27 44.33 412,621
Apr 29, 2015 44.81 44.96 44.59 44.74 274,240
Apr 28, 2015 44.86 45.06 44.77 45.03 180,196
Apr 27, 2015 45.00 45.10 44.86 44.90 243,210
Apr 24, 2015 44.62 44.84 44.55 44.82 640,767
Apr 23, 2015 44.18 44.64 44.16 44.55 339,729
Apr 22, 2015 44.43 44.53 44.30 44.46 508,165
Apr 21, 2015 44.43 44.44 44.28 44.34 460,766
Apr 20, 2015 44.46 44.49 44.30 44.44 578,991
Apr 17, 2015 44.60 44.71 44.36 44.47 314,905
Apr 16, 2015 44.80 45.06 44.71 44.99 265,490
Apr 15, 2015 44.65 44.93 44.61 44.85 741,379