U.S. markets closed

SPDR Dow Jones REIT ETF (RWR)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
87.97+0.08 (+0.09%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202488.0688.8687.9387.9787.97348,100
25 abr 202487.5388.0786.9887.8987.89132,700
24 abr 202488.1288.5387.3788.4488.44114,100
23 abr 202487.9188.7187.6688.4988.49314,900
22 abr 202487.1387.7986.6187.6187.61165,300
19 abr 202486.6187.1886.3586.8586.85351,700
18 abr 202486.5986.9285.9486.4386.43340,400
17 abr 202486.6287.1886.2786.3486.34210,700
16 abr 202488.1088.1086.8087.1187.11285,300
15 abr 202490.3290.3287.6988.2288.22350,900
12 abr 202490.2590.4089.3889.7089.70177,900
11 abr 202491.0091.3089.8690.7090.70228,900
10 abr 202491.4791.4989.9590.5490.54262,900
09 abr 202493.1394.0093.0293.9793.97251,100
08 abr 202491.7592.8691.7092.8292.82246,000
05 abr 202490.7091.5590.3691.4291.42167,500
04 abr 202492.0592.5990.5590.8090.80308,300
03 abr 202491.1791.5190.7491.4091.40100,600
02 abr 202491.9991.9990.9391.3691.36203,000
01 abr 202494.4894.4892.4892.6192.61162,200
28 mar 202493.5594.3893.5594.2594.25160,300
27 mar 202491.7293.3791.7293.3493.34262,900
26 mar 202491.5391.5390.7790.8590.85226,700
25 mar 202491.9592.3791.2291.2291.22286,500
22 mar 202493.1893.4691.8991.9491.94409,500
21 mar 202493.0093.6092.5893.2493.24341,500
20 mar 202491.3392.8891.0092.6492.64233,100
19 mar 202492.0392.3491.4192.0692.064,425,600
18 mar 202492.1392.5491.8892.0892.08642,000
18 mar 20240.546 Dividendo
15 mar 202492.0692.9191.9392.5992.04226,100
14 mar 202493.9693.9691.9692.7592.20101,700
13 mar 202494.6695.0994.0194.1893.6282,800
12 mar 202494.9095.0494.0494.7494.18126,100
11 mar 202495.2095.7494.5194.7994.23182,600
08 mar 202494.8095.6294.8095.3294.76119,100
07 mar 202494.6894.7793.7994.3793.81202,700
06 mar 202494.3694.5893.7394.2493.68120,300
05 mar 202494.5994.9593.3293.7793.22730,200
04 mar 202493.8195.0093.0594.9694.40872,800
01 mar 202492.8594.0691.9093.9493.39258,200
29 feb 202493.0693.4992.6692.9792.421,240,000
28 feb 202491.5393.2591.4092.5491.99138,100
27 feb 202492.3292.6491.8291.9791.43197,100
26 feb 202492.6392.8791.5891.6991.15229,200
23 feb 202493.1393.2292.6192.6192.06572,800
22 feb 202493.3293.4492.8593.0192.46111,700
21 feb 202492.4793.1492.2493.0692.51290,000
20 feb 202491.9792.6491.6992.2591.71206,600
16 feb 202492.3293.0391.8792.5391.98156,900
15 feb 202491.5693.3591.5693.2792.72126,900
14 feb 202490.7691.6590.3890.9990.4587,400
13 feb 202489.9590.4089.1090.4089.87107,300
12 feb 202492.2492.7691.9092.0991.55226,600
09 feb 202492.1492.4091.3092.1891.64139,200
08 feb 202491.0592.4291.0592.1391.59323,300
07 feb 202491.6191.7690.7191.2190.67164,700
06 feb 202490.3791.5490.0191.4190.87251,300
05 feb 202490.7590.9389.9490.1689.63199,300
02 feb 202492.1792.4790.4291.8691.32293,600
01 feb 202491.4292.9090.6092.9092.351,062,500
31 ene 202492.4893.1391.0891.3590.811,269,400
30 ene 202492.8393.0592.1192.3291.78762,600
29 ene 202492.4893.2992.2493.1692.61166,900
26 ene 202492.9493.1592.2092.4791.92250,400
25 ene 202492.7293.1492.1992.5892.03272,400
24 ene 202493.8393.8491.5591.6491.10207,000
23 ene 202494.0894.2392.5592.9092.35359,200
22 ene 202493.6794.5293.2893.6293.07783,200
19 ene 202492.2093.5191.5693.1592.60241,800
18 ene 202492.7192.9991.2991.8391.29358,300
17 ene 202493.4294.2491.6192.6892.13659,100
16 ene 202494.5394.9094.0994.4893.92322,400
12 ene 202495.1995.4494.3694.9894.42213,200
11 ene 202494.8194.9893.9094.3493.78632,100
10 ene 202494.9895.6394.7495.1994.63615,100
09 ene 202494.5395.1393.9394.8494.28411,000
08 ene 202493.7195.3893.6895.3294.76271,900
05 ene 202493.2794.6293.1693.7993.24397,800
04 ene 202493.8494.6093.5594.0093.45274,300
03 ene 202495.4595.4593.8294.1093.55305,700
02 ene 202495.0796.4494.7096.3395.76262,600
29 dic 202395.9296.2995.2095.3294.76322,100
28 dic 202395.7396.5895.6196.5896.01177,000
27 dic 202395.5595.9195.2195.9195.34397,700
26 dic 202394.6395.7194.5595.4794.91287,700
22 dic 202394.5295.3794.2694.5994.03256,400
21 dic 202394.4994.5193.2494.3193.75450,900
20 dic 202394.7995.5493.5193.5192.96373,100
19 dic 202394.5295.1894.5294.8894.32245,900
18 dic 202395.0595.0594.2294.2393.67143,800
18 dic 20231.259 Dividendo
15 dic 202397.2197.2195.1195.9694.14602,300
14 dic 202395.9197.7495.9197.3195.47342,300
13 dic 202390.8894.6390.7194.2992.501,174,400
12 dic 202390.6191.0990.1990.7889.06200,300
11 dic 202390.0190.7789.9490.7188.99118,500
08 dic 202389.9990.3589.3890.2888.57140,700
07 dic 202389.8390.4889.5390.2588.54292,900
06 dic 202390.7591.3489.8589.9188.21241,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...