SPDR® Dow Jones® REIT ETF (RWR)

RWR
🏛️ Vereinigte Staaten →
99.54
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 87.08 87.39 86.16 87.15 0.2M
2022-12-29 86.39 87.91 86.26 87.65 0.2M
2022-12-28 87.61 87.90 85.69 85.82 0.1M
2022-12-27 87.37 87.65 86.75 87.41 0.1M
2022-12-23 86.45 87.43 86.08 87.43 0.1M
2022-12-22 86.35 86.70 85.05 86.70 0.3M
2022-12-21 86.86 88.01 86.81 87.07 0.3M
2022-12-20 86.35 86.82 85.43 86.29 0.1M
2022-12-19 87.62 87.62 86.06 86.66 0.1M
2022-12-16 90.29 90.29 87.72 88.67 0.7M
2022-12-15 91.31 91.83 90.63 91.16 0.1M
2022-12-14 92.72 94.01 92.07 92.46 0.1M
2022-12-13 94.03 94.17 91.70 92.85 0.1M
2022-12-12 91.00 91.50 89.96 91.50 0.6M
2022-12-09 90.74 91.63 90.74 90.85 0.1M
2022-12-08 90.62 92.00 90.62 91.13 0.1M
2022-12-07 89.77 91.20 89.77 90.31 0.1M
2022-12-06 90.90 91.10 89.67 90.07 0.1M
2022-12-05 91.89 92.15 90.64 90.76 0.2M
2022-12-02 91.55 92.97 91.50 92.50 0.2M
2022-12-01 93.73 94.15 91.93 92.66 0.5M
2022-11-30 90.80 93.09 90.06 93.02 0.2M
2022-11-29 89.33 91.03 89.20 90.95 0.1M
2022-11-28 91.42 91.86 89.16 89.27 0.2M
2022-11-25 91.50 91.95 91.48 91.93 0.1M
2022-11-23 91.38 91.83 90.69 91.32 0.1M
2022-11-22 91.32 91.57 90.72 91.48 0.1M
2022-11-21 90.37 90.94 89.82 90.82 0.2M
2022-11-18 90.25 90.75 89.56 90.64 0.2M
2022-11-17 88.40 89.42 88.09 89.21 0.1M
2022-11-16 90.41 90.68 89.54 89.70 0.1M
2022-11-15 90.85 91.21 89.63 90.59 0.6M
2022-11-14 91.44 91.44 89.63 89.64 0.4M
2022-11-11 92.17 92.75 91.37 91.67 0.5M
2022-11-10 88.69 92.28 88.69 92.12 0.2M
2022-11-09 86.76 87.80 86.01 86.18 0.2M
2022-11-08 87.03 87.93 86.34 87.02 0.2M
2022-11-07 87.17 87.33 85.87 86.58 0.2M
2022-11-04 86.16 87.30 85.06 86.66 0.1M
2022-11-03 84.67 85.83 83.56 85.38 0.1M
2022-11-02 87.33 88.12 85.12 85.27 0.2M
2022-11-01 88.73 88.99 87.60 87.77 0.2M
2022-10-31 87.69 88.45 87.36 88.06 0.2M
2022-10-28 86.12 88.43 85.83 88.29 0.1M
2022-10-27 86.82 87.41 86.11 86.39 0.1M
2022-10-26 86.52 87.11 85.93 86.34 0.2M
2022-10-25 83.53 86.68 83.53 86.55 0.2M
2022-10-24 83.74 84.06 82.63 83.26 0.3M
2022-10-21 82.55 83.15 81.40 83.11 0.3M
2022-10-20 82.67 83.90 82.26 82.43 0.2M
2022-10-19 83.70 83.93 82.01 82.47 0.1M
2022-10-18 85.13 85.79 83.80 84.52 0.1M
2022-10-17 82.18 83.89 82.18 83.72 0.1M
2022-10-14 83.54 83.84 80.55 80.65 0.3M
2022-10-13 79.75 83.03 79.15 82.60 0.2M
2022-10-12 81.78 81.86 80.70 81.18 0.1M
2022-10-11 80.60 82.26 79.96 81.81 0.3M
2022-10-10 81.66 82.16 80.69 80.74 0.3M
2022-10-07 82.64 82.91 80.84 81.35 0.2M
2022-10-06 85.29 85.61 83.15 83.31 0.3M
2022-10-05 85.99 85.99 84.00 85.45 0.1M
2022-10-04 86.77 87.82 86.47 87.13 0.1M
2022-10-03 85.31 86.19 84.24 85.63 0.3M
2022-09-30 83.35 84.77 83.35 84.26 0.2M
2022-09-29 84.66 84.66 82.59 83.14 0.2M
2022-09-28 84.19 85.85 83.51 85.44 0.2M
2022-09-27 85.54 86.09 83.37 83.55 0.4M
2022-09-26 87.05 87.05 84.04 84.91 0.2M
2022-09-23 87.55 88.18 86.52 87.41 0.7M
2022-09-22 89.42 89.42 87.91 88.43 0.7M
2022-09-21 91.50 92.05 89.50 89.50 0.1M
2022-09-20 92.17 92.17 90.45 90.95 0.1M
2022-09-19 92.54 92.91 91.68 92.91 0.2M
2022-09-16 93.82 94.35 92.82 94.31 0.1M
2022-09-15 96.13 96.37 94.24 94.35 0.3M
2022-09-14 97.43 97.43 95.40 96.08 0.2M
2022-09-13 99.12 99.12 97.01 97.36 0.2M
2022-09-12 100.47 101.15 100.47 100.99 0.1M
2022-09-09 99.41 100.34 98.94 100.06 0.2M
2022-09-08 98.28 99.33 97.98 98.97 0.3M
2022-09-07 96.95 98.96 96.95 98.87 0.2M
2022-09-06 96.42 97.21 95.86 97.02 0.3M
2022-09-02 97.86 98.09 95.72 95.98 0.2M
2022-09-01 96.54 97.12 95.48 97.08 0.2M
2022-08-31 98.21 98.70 96.94 97.04 0.5M
2022-08-30 99.21 99.24 97.45 97.65 0.1M
2022-08-29 99.36 99.84 98.82 98.95 0.2M
2022-08-26 102.41 102.41 99.89 99.89 0.1M
2022-08-25 101.32 102.41 101.21 102.38 0.1M
2022-08-24 100.35 101.55 100.35 100.92 0.1M
2022-08-23 101.60 101.65 99.92 100.29 0.4M
2022-08-22 102.90 103.15 101.60 101.68 0.4M
2022-08-19 104.42 104.73 103.57 103.85 0.2M
2022-08-18 106.05 106.25 104.72 105.10 0.2M
2022-08-17 105.64 106.53 105.27 106.01 0.2M
2022-08-16 106.19 107.06 106.06 106.49 0.3M
2022-08-15 106.10 106.66 105.92 106.48 0.4M
2022-08-12 105.09 106.33 105.09 106.25 0.2M
2022-08-11 104.90 105.62 104.22 104.50 0.1M
2022-08-10 104.11 104.67 103.66 104.50 0.1M
2022-08-09 102.15 102.90 102.01 102.87 0.1M
2022-08-08 101.90 102.85 101.56 102.13 0.2M
2022-08-05 100.18 101.19 99.84 101.13 0.2M
2022-08-04 101.39 101.46 100.43 101.04 0.2M
2022-08-03 101.57 102.61 101.15 101.20 0.2M
2022-08-02 102.38 102.67 100.95 100.99 0.3M
2022-08-01 103.25 103.25 102.20 102.51 0.1M
2022-07-29 102.91 103.87 102.54 103.53 0.2M
2022-07-28 100.23 102.96 100.23 102.87 0.2M
2022-07-27 99.23 99.84 98.54 99.59 0.1M
2022-07-26 98.82 99.40 98.58 98.95 0.3M
2022-07-25 98.80 99.41 98.30 98.89 0.1M
2022-07-22 98.30 99.21 97.82 98.47 0.1M
2022-07-21 97.32 97.92 96.27 97.87 0.3M
2022-07-20 97.21 98.31 96.83 97.31 0.5M
2022-07-19 95.58 97.34 95.42 97.21 0.3M
2022-07-18 96.04 96.08 94.44 94.85 0.3M
2022-07-15 94.73 95.57 94.10 95.23 0.5M
2022-07-14 93.02 93.92 92.84 93.55 0.2M
2022-07-13 94.19 95.15 93.42 94.57 0.2M
2022-07-12 94.90 96.08 94.39 95.16 0.6M
2022-07-11 95.53 95.93 94.84 95.47 0.5M
2022-07-08 96.11 96.49 95.34 95.80 0.3M
2022-07-07 96.74 97.24 96.16 96.35 0.1M
2022-07-06 96.51 97.49 95.84 96.16 0.2M
2022-07-05 95.77 96.41 94.19 96.41 0.3M
2022-07-01 95.23 96.92 94.93 96.70 0.2M
2022-06-30 94.87 96.39 93.97 95.08 0.3M
2022-06-29 95.71 95.73 94.67 95.55 0.4M
2022-06-28 97.54 98.61 96.04 96.15 0.4M
2022-06-27 96.86 97.98 96.23 97.01 0.3M
2022-06-24 95.52 97.07 95.27 96.97 0.7M
2022-06-23 93.64 95.13 93.56 94.89 0.4M
2022-06-22 91.19 94.22 91.19 93.18 0.5M
2022-06-21 92.38 93.41 92.10 92.18 0.2M
2022-06-17 92.23 93.65 91.65 92.27 0.3M
2022-06-16 91.89 92.72 91.46 91.85 0.4M
2022-06-15 92.48 95.21 92.34 93.84 0.3M
2022-06-14 92.05 92.56 90.87 91.63 0.3M
2022-06-13 94.56 94.57 91.59 91.96 0.4M
2022-06-10 97.74 97.89 96.67 96.93 1.0M
2022-06-09 100.85 101.22 98.68 98.71 0.3M
2022-06-08 103.32 103.32 100.91 101.17 0.5M
2022-06-07 101.58 103.95 101.35 103.91 0.3M
2022-06-06 103.56 103.56 101.73 101.99 0.9M
2022-06-03 103.75 104.00 102.59 102.91 0.1M
2022-06-02 103.31 104.47 101.96 104.47 1.1M
2022-06-01 104.35 104.35 101.67 103.34 0.4M
2022-05-31 104.22 104.58 103.30 103.89 1.6M
2022-05-27 102.91 105.04 102.91 105.01 0.5M
2022-05-26 102.44 103.05 102.24 102.38 0.1M
2022-05-25 100.92 102.22 100.63 101.82 0.2M
2022-05-24 100.14 101.20 98.30 101.07 0.2M
2022-05-23 100.64 100.77 98.87 100.43 0.3M
2022-05-20 100.52 100.52 98.00 99.64 0.4M
2022-05-19 99.57 100.65 99.11 99.37 0.3M
2022-05-18 103.43 103.59 100.01 100.29 0.2M
2022-05-17 103.63 103.77 102.26 103.75 0.2M
2022-05-16 102.92 103.27 102.16 102.51 0.1M
2022-05-13 101.63 103.00 100.69 102.99 0.7M
2022-05-12 99.72 100.68 99.08 100.60 0.5M
2022-05-11 100.11 102.35 99.79 99.87 1.1M
2022-05-10 102.89 103.50 99.48 100.05 0.5M
2022-05-09 104.90 104.95 101.24 101.65 0.6M
2022-05-06 107.08 107.08 104.96 106.06 0.4M
2022-05-05 110.26 110.69 106.88 107.64 0.2M
2022-05-04 109.89 110.91 107.67 110.71 0.5M
2022-05-03 109.11 110.37 108.24 109.75 0.2M
2022-05-02 111.93 112.37 106.54 108.74 0.3M
2022-04-29 117.00 117.00 111.43 111.69 0.5M
2022-04-28 116.50 117.97 114.92 117.67 0.2M
2022-04-27 116.42 117.39 115.58 115.67 0.2M
2022-04-26 117.80 118.33 116.39 116.42 0.3M
2022-04-25 118.35 118.35 116.06 118.07 0.2M
2022-04-22 120.35 120.40 118.35 118.42 0.1M
2022-04-21 122.07 122.07 120.50 120.60 0.2M
2022-04-20 120.00 121.73 120.00 121.36 0.2M
2022-04-19 117.53 119.70 117.53 119.47 0.2M
2022-04-18 117.22 117.75 116.33 116.90 0.2M
2022-04-14 117.96 118.67 117.19 117.28 0.2M
2022-04-13 116.86 117.89 116.47 117.77 0.4M
2022-04-12 116.85 117.77 116.26 116.82 0.4M
2022-04-11 117.70 118.38 116.25 116.51 0.2M
2022-04-08 117.91 118.37 117.28 117.89 0.1M
2022-04-07 118.60 118.66 116.95 117.93 0.1M
2022-04-06 117.09 119.07 116.42 119.03 0.1M
2022-04-05 118.07 119.35 117.09 117.52 0.1M
2022-04-04 119.47 119.47 117.17 118.34 0.1M
2022-04-01 117.61 119.43 117.26 119.43 0.2M
2022-03-31 119.04 119.50 117.05 117.32 0.3M
2022-03-30 119.13 119.32 118.23 118.73 0.2M
2022-03-29 117.24 119.93 117.20 119.72 0.1M
2022-03-28 115.26 116.28 114.89 116.27 0.1M
2022-03-25 113.97 115.15 113.77 115.15 0.2M
2022-03-24 113.05 113.63 112.56 113.63 0.1M
2022-03-23 113.89 114.01 112.71 112.91 0.6M
2022-03-22 114.25 114.90 113.77 114.17 0.5M
2022-03-21 114.46 114.72 113.14 113.79 0.1M
2022-03-18 114.44 114.91 113.87 114.81 1.6M
2022-03-17 112.76 114.55 112.75 114.44 0.3M
2022-03-16 112.59 113.70 110.69 113.13 0.3M
2022-03-15 112.05 112.62 110.77 111.83 0.2M
2022-03-14 112.59 112.93 110.73 111.09 0.3M
2022-03-11 113.60 114.08 111.86 112.02 0.3M
2022-03-10 111.62 113.18 111.31 113.07 0.1M
2022-03-09 112.97 113.83 112.63 112.82 0.2M
2022-03-08 111.44 112.94 110.80 111.20 0.4M
2022-03-07 113.22 113.56 111.31 111.41 0.5M
2022-03-04 111.52 113.52 111.18 113.52 0.3M
2022-03-03 112.34 112.84 110.94 112.58 0.3M
2022-03-02 109.90 112.02 109.90 111.64 0.3M
2022-03-01 110.30 110.79 108.70 109.40 0.3M
2022-02-28 110.97 111.57 109.23 110.16 1.2M
2022-02-25 109.74 112.22 109.50 112.18 0.3M
2022-02-24 105.88 109.48 105.59 109.31 0.3M
2022-02-23 110.38 111.32 107.82 108.00 0.3M
2022-02-22 109.71 110.38 108.78 109.49 0.4M
2022-02-18 110.43 111.45 109.84 110.03 0.3M
2022-02-17 111.32 111.67 110.45 110.77 0.4M
2022-02-16 111.21 111.95 110.47 111.76 0.1M
2022-02-15 111.26 111.80 110.64 111.06 0.4M
2022-02-14 111.16 112.07 109.68 110.20 0.3M
2022-02-11 112.27 112.79 110.42 111.27 0.5M
2022-02-10 113.16 114.34 111.13 111.81 0.3M
2022-02-09 112.93 114.44 112.93 114.44 0.2M
2022-02-08 112.57 112.73 111.61 111.85 0.1M
2022-02-07 113.10 113.31 112.25 112.44 0.1M
2022-02-04 113.24 114.09 111.66 112.75 0.2M
2022-02-03 114.68 115.03 113.88 113.95 0.1M
2022-02-02 114.21 115.60 114.21 115.39 0.2M
2022-02-01 114.49 114.49 112.97 113.65 0.3M
2022-01-31 112.53 114.30 112.52 114.01 0.3M
2022-01-28 109.91 113.01 108.44 112.96 0.4M
2022-01-27 112.40 113.21 109.38 109.88 0.2M
2022-01-26 113.58 114.89 110.81 111.42 0.5M
2022-01-25 111.93 113.62 110.54 112.92 0.2M
2022-01-24 112.31 113.31 109.19 113.00 0.4M
2022-01-21 113.79 114.69 113.17 113.52 0.4M
2022-01-20 115.41 116.67 113.56 113.60 0.3M
2022-01-19 117.31 118.03 115.26 115.33 0.1M
2022-01-18 117.73 117.73 116.18 116.94 0.3M
2022-01-14 118.55 118.55 116.88 118.17 0.1M
2022-01-13 119.08 119.87 118.74 119.15 0.1M
2022-01-12 118.63 119.20 118.50 118.73 0.1M
2022-01-11 118.42 118.57 116.82 118.46 0.3M
2022-01-10 118.09 118.29 117.06 118.26 0.3M
2022-01-07 119.62 119.83 118.72 118.80 0.0M
2022-01-06 119.77 120.25 119.07 119.79 0.1M
2022-01-05 122.23 122.23 119.49 119.58 0.2M
2022-01-04 121.69 122.83 121.69 122.07 0.1M
2022-01-03 122.62 122.62 119.73 121.48 0.2M