SPDR S&P Global REIT Sharia ETF (NY: SPRE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 25, 2024	19.53	19.54	19.25	19.35	43,706	-0.16(-0.82%)
Jun 24, 2024	19.42	19.69	19.35	19.51	107,587	+0.11(+0.56%)
Jun 21, 2024	19.33	19.41	19.30	19.40	39,870	+0.07(+0.36%)
Jun 20, 2024	19.39	19.42	19.28	19.33	56,568	-0.10(-0.51%)
Jun 18, 2024	19.35	19.43	19.35	19.43	20,509	+0.13(+0.67%)
Jun 17, 2024	19.27	19.37	19.14	19.30	19,774	-0.08(-0.41%)
Jun 14, 2024	19.22	19.38	19.12	19.38	16,857	+0.05(+0.26%)
Jun 13, 2024	19.27	19.34	19.19	19.33	35,584	+0.12(+0.62%)
Jun 12, 2024	19.42	19.56	19.17	19.21	41,928	+0.10(+0.52%)
Jun 11, 2024	19.02	19.14	19.01	19.11	44,020	+0.00(+0.00%)
Jun 10, 2024	18.88	19.19	18.84	19.11	53,117	+0.10(+0.52%)
Jun 07, 2024	19.08	19.10	19.00	19.01	14,358	-0.23(-1.19%)
Jun 06, 2024	19.16	19.25	19.07	19.24	47,086	+0.00(+0.00%)
Jun 05, 2024	19.27	19.32	19.06	19.24	34,414	+0.13(+0.68%)
Jun 04, 2024	18.91	19.25	18.91	19.11	50,423	+0.11(+0.58%)
Jun 03, 2024	19.19	19.19	18.93	19.00	87,507	-0.04(-0.21%)
May 31, 2024	18.87	19.07	18.83	19.04	22,138	+0.18(+0.95%)
May 30, 2024	18.80	18.88	18.70	18.86	36,430	+0.27(+1.46%)
May 29, 2024	18.77	18.77	18.44	18.59	49,608	-0.22(-1.19%)
May 28, 2024	18.96	19.00	18.77	18.82	101,530	-0.05(-0.26%)
May 24, 2024	19.00	19.01	18.87	18.87	13,628	-0.07(-0.37%)
May 23, 2024	19.28	19.33	18.87	18.94	47,242	-0.32(-1.65%)
May 22, 2024	19.42	19.48	19.25	19.25	40,037	-0.16(-0.82%)
May 21, 2024	19.48	19.50	19.36	19.41	35,297	-0.01(-0.05%)
May 20, 2024	19.50	19.59	19.39	19.42	69,037	-0.17(-0.88%)
May 17, 2024	19.53	19.61	19.48	19.60	10,676	+0.03(+0.14%)
May 16, 2024	19.54	19.63	19.50	19.57	30,167	+0.11(+0.54%)
May 15, 2024	19.38	19.54	19.38	19.46	30,361	+0.25(+1.29%)
May 14, 2024	19.21	19.32	19.14	19.22	36,449	+0.12(+0.62%)
May 13, 2024	19.05	19.27	19.04	19.10	75,019	+0.06(+0.31%)
May 10, 2024	19.21	19.21	19.00	19.04	6,464	-0.16(-0.83%)
May 09, 2024	18.99	19.21	18.97	19.20	29,114	+0.46(+2.44%)
May 08, 2024	18.93	18.93	18.71	18.74	51,134	-0.22(-1.15%)
May 07, 2024	18.84	19.02	18.84	18.96	69,659	+0.13(+0.69%)
May 06, 2024	18.84	18.87	18.69	18.83	88,008	+0.20(+1.07%)
May 03, 2024	18.61	18.82	18.60	18.63	9,824	+0.17(+0.91%)
May 02, 2024	18.34	18.48	18.05	18.46	62,504	+0.35(+1.92%)
May 01, 2024	18.31	18.38	18.07	18.11	24,279	+0.00(+0.00%)
Apr 30, 2024	18.34	18.34	18.11	18.11	56,364	-0.31(-1.67%)
Apr 29, 2024	18.44	18.49	18.30	18.42	65,618	+0.19(+1.03%)
Apr 26, 2024	18.31	18.37	18.23	18.23	13,851	+0.04(+0.22%)
Apr 25, 2024	18.13	18.63	18.06	18.19	21,133	-0.20(-1.10%)
Apr 24, 2024	18.45	18.51	18.28	18.39	20,479	-0.02(-0.11%)
Apr 23, 2024	18.35	18.50	18.26	18.41	359,536	+0.15(+0.81%)
Apr 22, 2024	18.23	18.36	18.07	18.27	80,193	+0.17(+0.93%)
Apr 19, 2024	18.08	18.19	18.03	18.10	21,564	-0.01(-0.05%)
Apr 18, 2024	18.24	18.24	18.05	18.11	25,741	-0.04(-0.22%)
Apr 17, 2024	18.40	18.43	18.15	18.15	46,001	-0.23(-1.24%)
Apr 16, 2024	18.52	18.57	18.30	18.37	51,380	-0.24(-1.28%)
Apr 15, 2024	19.03	19.04	18.56	18.61	95,404	-0.35(-1.87%)
Apr 12, 2024	19.12	19.16	18.97	18.97	22,366	-0.24(-1.24%)
Apr 11, 2024	19.40	19.40	19.10	19.21	21,856	-0.03(-0.15%)
Apr 10, 2024	19.53	19.54	19.16	19.23	17,718	-0.67(-3.38%)
Apr 09, 2024	19.76	19.96	19.74	19.91	28,899	+0.14(+0.70%)
Apr 08, 2024	19.69	19.78	19.57	19.77	47,482	+0.20(+1.01%)
Apr 05, 2024	19.48	19.58	19.30	19.57	37,504	+0.11(+0.56%)
Apr 04, 2024	19.57	19.79	19.35	19.46	77,655	-0.08(-0.41%)
Apr 03, 2024	19.66	19.66	19.37	19.54	57,293	-0.09(-0.45%)
Apr 02, 2024	19.83	19.83	19.43	19.63	50,947	-0.19(-0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.