Italia markets closed

SPDR Dow Jones REIT ETF (RWR)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
90,89-0,28 (-0,31%)
Alla chiusura: 04:00PM EDT
90,33 -0,56 (-0,62%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202491,3291,4590,6190,8990,89131.700
09 mag 202490,4191,2690,2191,1791,17181.000
08 mag 202489,7289,7289,2389,3289,32137.000
07 mag 202490,1690,5489,9390,3290,32206.700
06 mag 202489,9089,9989,1389,5489,54154.800
03 mag 202489,9790,7389,0689,3589,35317.700
02 mag 202488,1588,7687,2288,6588,65350.500
01 mag 202487,2788,8287,0587,1787,17348.100
30 apr 202488,1788,6187,3287,4087,40806.300
29 apr 202488,4189,1788,3888,8488,84135.800
26 apr 202488,0688,8687,9387,9787,97348.100
25 apr 202487,5388,0786,9887,8987,89132.700
24 apr 202488,1288,5387,3788,4488,44114.100
23 apr 202487,9188,7187,6688,4988,49314.900
22 apr 202487,1387,7986,6187,6187,61165.300
19 apr 202486,6187,1886,3586,8586,85351.700
18 apr 202486,5986,9285,9486,4386,43340.400
17 apr 202486,6287,1886,2786,3486,34210.700
16 apr 202488,1088,1086,8087,1187,11285.300
15 apr 202490,3290,3287,6988,2288,22350.900
12 apr 202490,2590,4089,3889,7089,70177.900
11 apr 202491,0091,3089,8690,7090,70228.900
10 apr 202491,4791,4989,9590,5490,54262.900
09 apr 202493,1394,0093,0293,9793,97251.100
08 apr 202491,7592,8691,7092,8292,82246.000
05 apr 202490,7091,5590,3691,4291,42167.500
04 apr 202492,0592,5990,5590,8090,80308.300
03 apr 202491,1791,5190,7491,4091,40100.600
02 apr 202491,9991,9990,9391,3691,36203.000
01 apr 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 gen 202492,4893,1391,0891,3590,811.269.400
30 gen 202492,8393,0592,1192,3291,78762.600
29 gen 202492,4893,2992,2493,1692,61166.900
26 gen 202492,9493,1592,2092,4791,92250.400
25 gen 202492,7293,1492,1992,5892,03272.400
24 gen 202493,8393,8491,5591,6491,10207.000
23 gen 202494,0894,2392,5592,9092,35359.200
22 gen 202493,6794,5293,2893,6293,07783.200
19 gen 202492,2093,5191,5693,1592,60241.800
18 gen 202492,7192,9991,2991,8391,29358.300
17 gen 202493,4294,2491,6192,6892,13659.100
16 gen 202494,5394,9094,0994,4893,92322.400
12 gen 202495,1995,4494,3694,9894,42213.200
11 gen 202494,8194,9893,9094,3493,78632.100
10 gen 202494,9895,6394,7495,1994,63615.100
09 gen 202494,5395,1393,9394,8494,28411.000
08 gen 202493,7195,3893,6895,3294,76271.900
05 gen 202493,2794,6293,1693,7993,24397.800
04 gen 202493,8494,6093,5594,0093,45274.300
03 gen 202495,4595,4593,8294,1093,55305.700
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...