SPDR MSCI INTERNATIONAL REAL ESTATE CURRENCY HEDGED ETF (HREX) Exchange: NYSE ARCA

  1. Profile
  2. SPDR MSCI INTERNATIONAL REAL ESTATE CURRENCY HEDGED ETF (HREX)

Data as of May 3, 2024

$34.83 ($0.00) 0.00%

SPDR MSCI INTERNATIONAL REAL ESTATE CURRENCY HEDGED ETF - Daily Information
Click for more stock information on SPDR MSCI INTERNATIONAL REAL ESTATE CURRENCY HEDGED ETF.
Daily Information Data
Date May 3, 2024
Open $34.83
Previous Close $34.83
High $34.83
Low $34.83
Adjusted Open $34.83
Previous Adjusted Close $34.83
Adjusted High $34.83
Adjusted Low $34.83
Invest in SPDR MSCI INTERNATIONAL REAL ESTATE CURRENCY HEDGED ETF (HREX)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Historical Stock Data for SPDR MSCI INTERNATIONAL REAL ESTATE CURRENCY HEDGED ETF (HREX)
Date Open High Low Close Adj.Close Volume
2016-11-22 $34.83 $34.83 $34.83 $34.83 $34.83 0
2016-11-21 $34.83 $34.83 $34.83 $34.83 $34.83 0
2016-11-18 $34.83 $34.83 $34.83 $34.83 $34.83 0
2016-11-17 $34.83 $34.83 $34.83 $34.83 $34.83 0
2016-11-16 $34.83 $34.83 $34.83 $34.83 $34.83 0
2016-11-15 $34.83 $34.83 $34.83 $34.83 $34.83 0
2016-11-14 $34.83 $34.83 $34.83 $34.83 $34.83 0
2016-11-11 $34.83 $34.83 $34.83 $34.83 $34.83 269
2016-11-10 $35.37 $35.37 $34.90 $34.90 $34.90 2,100
2016-11-09 $42.33 $42.33 $42.33 $42.33 $42.33 0
2016-11-08 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-11-07 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-11-04 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-11-03 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-11-02 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-11-01 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-10-31 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-10-28 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-10-27 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-10-26 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-10-25 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-10-24 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-10-21 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-10-20 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-10-19 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-10-18 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-10-17 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-10-14 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-10-13 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-10-12 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-10-11 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-10-10 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-10-07 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-10-06 $42.33 $42.33 $42.33 $42.33 $38.07 3
2016-10-05 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-10-04 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-10-03 $42.33 $42.33 $42.33 $42.33 $38.07 0
2016-09-30 $42.33 $42.33 $42.33 $42.33 $38.07 4
2016-09-29 $42.42 $42.42 $42.42 $42.42 $38.15 0
2016-09-28 $42.42 $42.42 $42.42 $42.42 $38.15 0
2016-09-27 $42.42 $42.42 $42.42 $42.42 $38.15 0
2016-09-26 $42.42 $42.42 $42.42 $42.42 $38.15 0
2016-09-23 $42.42 $42.42 $42.42 $42.42 $38.15 0
2016-09-22 $42.42 $42.42 $42.42 $42.42 $38.15 0
2016-09-21 $42.42 $42.42 $42.42 $42.42 $38.15 0
2016-09-20 $42.42 $42.42 $42.42 $42.42 $38.15 0
2016-09-19 $42.42 $42.42 $42.42 $42.42 $38.15 0
2016-09-16 $42.42 $42.42 $42.42 $42.42 $38.15 0
2016-09-15 $42.42 $42.42 $42.42 $42.42 $38.07 0
2016-09-14 $42.42 $42.42 $42.42 $42.42 $38.07 2
2016-09-13 $42.42 $42.42 $42.42 $42.42 $38.07 87,019
2016-09-12 $42.42 $42.42 $42.42 $42.42 $38.07 1
2016-09-09 $42.42 $42.42 $42.42 $42.42 $38.07 100
2016-09-08 $43.10 $43.10 $43.10 $43.10 $38.68 0
2016-09-07 $43.10 $43.10 $43.10 $43.10 $38.68 1
2016-09-06 $43.10 $43.10 $43.10 $43.10 $38.68 0
2016-09-02 $43.10 $43.10 $43.10 $43.10 $38.68 282
2016-09-01 $42.46 $42.46 $42.46 $42.46 $38.11 0
2016-08-31 $42.46 $42.46 $42.46 $42.46 $38.11 500
2016-08-30 $42.37 $42.37 $42.37 $42.37 $38.02 0
2016-08-29 $42.37 $42.37 $42.37 $42.37 $38.02 0
2016-08-26 $42.37 $42.37 $42.37 $42.37 $38.02 0
2016-08-25 $42.37 $42.37 $42.37 $42.37 $38.02 0
2016-08-24 $42.37 $42.37 $42.37 $42.37 $38.02 0
2016-08-23 $42.37 $42.37 $42.37 $42.37 $38.02 0
2016-08-22 $42.37 $42.37 $42.37 $42.37 $38.02 0
2016-08-19 $42.37 $42.37 $42.37 $42.37 $38.02 100
2016-08-18 $42.94 $42.94 $42.94 $42.94 $38.54 0
2016-08-17 $42.94 $42.94 $42.94 $42.94 $38.54 0
2016-08-16 $42.94 $42.94 $42.94 $42.94 $38.54 0
2016-08-15 $42.94 $42.94 $42.94 $42.94 $38.54 250
2016-08-12 $42.68 $42.68 $42.68 $42.68 $38.30 0
2016-08-11 $42.68 $42.68 $42.68 $42.68 $38.30 0
2016-08-10 $42.68 $42.68 $42.68 $42.68 $38.30 0
2016-08-09 $42.68 $42.68 $42.68 $42.68 $38.30 190
2016-08-08 $42.68 $42.68 $42.68 $42.68 $38.30 0
2016-08-05 $42.68 $42.68 $42.68 $42.68 $38.30 0
2016-08-04 $42.68 $42.68 $42.68 $42.68 $38.30 0
2016-08-03 $42.68 $42.68 $42.68 $42.68 $38.30 0
2016-08-02 $42.68 $42.68 $42.68 $42.68 $38.30 0
2016-08-01 $42.68 $42.68 $42.68 $42.68 $38.30 95
2016-07-29 $42.68 $42.68 $42.68 $42.68 $38.30 0
2016-07-28 $42.68 $42.68 $42.68 $42.68 $38.30 0
2016-07-27 $42.59 $42.68 $42.59 $42.68 $38.30 444
2016-07-26 $42.23 $42.23 $42.23 $42.23 $37.90 0
2016-07-25 $42.23 $42.23 $42.23 $42.23 $37.90 0
2016-07-22 $42.23 $42.23 $42.23 $42.23 $37.90 0
2016-07-21 $42.23 $42.23 $42.23 $42.23 $37.90 100
2016-07-20 $41.51 $41.51 $41.51 $41.51 $37.25 0
2016-07-19 $41.51 $41.51 $41.51 $41.51 $37.25 44
2016-07-18 $41.51 $41.51 $41.51 $41.51 $37.25 0
2016-07-15 $41.51 $41.51 $41.51 $41.51 $37.25 100
2016-07-14 $41.80 $41.80 $41.80 $41.80 $37.51 0
2016-07-13 $41.80 $41.80 $41.80 $41.80 $37.51 0
2016-07-12 $41.80 $41.80 $41.80 $41.80 $37.51 100
2016-07-11 $41.18 $41.18 $41.18 $41.18 $36.96 100
2016-07-08 $40.44 $40.44 $40.44 $40.44 $36.29 280
2016-07-07 $40.00 $40.00 $40.00 $40.00 $35.90 400
2016-07-06 $39.92 $39.92 $39.92 $39.92 $35.83 100
2016-07-05 $40.71 $40.71 $40.71 $40.71 $36.53 0
2016-07-01 $40.73 $40.88 $40.71 $40.71 $36.53 800
2016-06-30 $40.57 $40.78 $40.39 $40.78 $36.60 362
2016-06-29 $40.35 $40.35 $40.35 $40.35 $36.21 100
2016-06-28 $38.29 $38.29 $38.29 $38.29 $34.36 100
2016-06-27 $38.17 $38.29 $38.17 $38.29 $34.36 900
2016-06-24 $39.39 $39.53 $39.25 $39.25 $35.22 300
2016-06-23 $40.69 $40.69 $40.69 $40.69 $36.52 0
2016-06-22 $40.69 $40.69 $40.69 $40.69 $36.52 200
2016-06-21 $39.73 $39.73 $39.73 $39.73 $35.66 0
2016-06-20 $39.73 $39.73 $39.73 $39.73 $35.66 0
2016-06-17 $39.73 $39.73 $39.73 $39.73 $35.66 0
2016-06-15 $40.40 $40.40 $40.40 $40.40 $36.05 0
2016-06-14 $40.40 $40.40 $40.40 $40.40 $36.05 0
2016-06-13 $40.40 $40.40 $40.40 $40.40 $36.05 100
2016-06-10 $40.86 $40.93 $40.86 $40.93 $36.52 962
2016-06-09 $41.58 $41.58 $41.58 $41.58 $37.10 0
2016-06-08 $41.72 $41.72 $41.58 $41.58 $37.10 400
2016-06-07 $41.66 $41.66 $41.66 $41.66 $37.17 200
2016-06-06 $41.43 $41.50 $41.40 $41.49 $37.02 800
2016-06-03 $40.94 $41.19 $40.94 $41.19 $36.75 1,200
2016-06-02 $40.92 $41.04 $40.92 $41.04 $36.62 1,200
2016-06-01 $41.03 $41.13 $41.03 $41.08 $36.65 5,000
2016-05-31 $41.25 $41.32 $41.24 $41.32 $36.87 1,400
2016-05-27 $40.79 $40.79 $40.79 $40.79 $36.40 0
2016-05-26 $40.79 $40.79 $40.79 $40.79 $36.40 0
2016-05-25 $40.79 $40.79 $40.79 $40.79 $36.40 0
2016-05-24 $40.79 $40.79 $40.79 $40.79 $36.40 0
2016-05-23 $40.80 $40.80 $40.79 $40.79 $36.40 560
2016-05-20 $40.85 $40.85 $40.72 $40.72 $36.33 262
2016-05-19 $40.30 $40.30 $40.29 $40.29 $35.95 260
2016-05-18 $40.52 $40.52 $40.52 $40.52 $36.15 0
2016-05-17 $40.75 $40.75 $40.52 $40.52 $36.15 259
2016-05-16 $40.60 $40.65 $40.58 $40.65 $36.27 1,600
2016-05-13 $40.69 $40.69 $40.69 $40.69 $36.31 0
2016-05-12 $40.63 $40.69 $40.59 $40.69 $36.31 800
2016-05-11 $40.57 $40.57 $40.57 $40.57 $36.20 400
2016-05-10 $40.33 $40.33 $40.33 $40.33 $35.99 0
2016-05-09 $40.33 $40.33 $40.33 $40.33 $35.99 0
2016-05-06 $40.45 $40.45 $40.33 $40.33 $35.99 500
2016-05-05 $40.51 $40.59 $40.46 $40.46 $36.10 1,700
2016-05-04 $40.46 $40.46 $40.41 $40.43 $36.07 421
2016-05-03 $40.48 $40.65 $40.48 $40.65 $36.27 1,200
2016-05-02 $40.88 $40.94 $40.85 $40.91 $36.50 1,200
2016-04-29 $40.63 $40.65 $40.56 $40.58 $36.21 1,300
2016-04-28 $41.04 $41.06 $40.98 $41.01 $36.59 1,200
2016-04-27 $41.38 $41.48 $41.36 $41.36 $36.90 1,800
2016-04-26 $41.49 $41.55 $41.49 $41.50 $37.03 1,800
2016-04-25 $41.12 $41.12 $41.12 $41.12 $36.69 200
2016-04-22 $41.03 $41.08 $40.98 $40.99 $36.57 1,800
2016-04-21 $40.83 $40.83 $40.78 $40.78 $36.39 1,600
2016-04-20 $40.95 $40.95 $40.95 $40.95 $36.54 0
2016-04-19 $40.95 $40.95 $40.95 $40.95 $36.54 0
2016-04-18 $40.91 $40.95 $40.91 $40.95 $36.54 200
2016-04-15 $40.40 $40.40 $40.40 $40.40 $36.05 0
2016-04-14 $40.40 $40.40 $40.40 $40.40 $36.05 0
2016-04-13 $40.40 $40.40 $40.40 $40.40 $36.05 0
2016-04-12 $40.40 $40.40 $40.40 $40.40 $36.05 200
2016-04-11 $40.27 $40.27 $40.27 $40.27 $35.93 0
2016-04-08 $40.27 $40.27 $40.27 $40.27 $35.93 200
2016-04-07 $40.59 $40.59 $40.59 $40.59 $36.22 0
2016-04-06 $40.59 $40.59 $40.59 $40.59 $36.22 0
2016-04-05 $40.59 $40.59 $40.59 $40.59 $36.22 0
2016-04-04 $40.59 $40.59 $40.59 $40.59 $36.22 156
2016-04-01 $40.59 $40.59 $40.59 $40.59 $36.22 0
2016-03-31 $40.59 $40.59 $40.59 $40.59 $36.22 200
2016-03-30 $40.37 $40.37 $40.37 $40.37 $36.02 0
2016-03-29 $40.37 $40.37 $40.37 $40.37 $36.02 20
2016-03-28 $40.37 $40.37 $40.37 $40.37 $36.02 0
2016-03-24 $40.37 $40.37 $40.37 $40.37 $36.02 0
2016-03-23 $40.37 $40.37 $40.37 $40.37 $36.02 0
2016-03-22 $40.37 $40.37 $40.37 $40.37 $36.02 0
2016-03-21 $40.37 $40.37 $40.37 $40.37 $36.02 0
2016-03-18 $40.37 $40.37 $40.37 $40.37 $36.02 100
2016-03-16 $39.06 $39.06 $39.06 $39.06 $34.70 0
2016-03-15 $39.06 $39.06 $39.06 $39.06 $34.70 0
2016-03-14 $39.06 $39.06 $39.06 $39.06 $34.70 0
2016-03-11 $39.06 $39.06 $39.06 $39.06 $34.70 0
2016-03-10 $39.04 $39.06 $38.86 $39.06 $34.70 400
2016-03-09 $39.24 $39.24 $39.24 $39.24 $34.86 200
2016-03-08 $39.29 $39.29 $39.29 $39.29 $34.91 0
2016-03-07 $39.30 $39.30 $39.29 $39.29 $34.91 200
2016-03-04 $39.00 $39.00 $39.00 $39.00 $34.65 0
2016-03-03 $39.00 $39.00 $39.00 $39.00 $34.65 0
2016-03-02 $39.00 $39.00 $39.00 $39.00 $34.65 0
2016-03-01 $39.00 $39.00 $39.00 $39.00 $34.65 300
2016-02-29 $38.51 $38.51 $38.51 $38.51 $34.21 0
2016-02-26 $38.51 $38.51 $38.51 $38.51 $34.21 200
2016-02-25 $38.15 $38.15 $38.15 $38.15 $33.89 0
2016-02-24 $38.15 $38.15 $38.15 $38.15 $33.89 0
2016-02-23 $38.15 $38.15 $38.15 $38.15 $33.89 0
2016-02-22 $38.15 $38.15 $38.15 $38.15 $33.89 0
2016-02-19 $38.15 $38.15 $38.15 $38.15 $33.89 200
2016-02-18 $36.20 $36.20 $36.20 $36.20 $32.16 0
2016-02-17 $36.20 $36.20 $36.20 $36.20 $32.16 0
2016-02-16 $36.20 $36.20 $36.20 $36.20 $32.16 0
2016-02-12 $36.20 $36.20 $36.20 $36.20 $32.16 0
2016-02-11 $36.20 $36.21 $36.20 $36.20 $32.16 200
2016-02-10 $36.79 $36.79 $36.79 $36.79 $32.69 200
2016-02-09 $36.41 $36.41 $36.41 $36.41 $32.35 200
2016-02-08 $38.00 $38.00 $38.00 $38.00 $33.76 1
2016-02-05 $38.00 $38.00 $38.00 $38.00 $33.76 0
2016-02-04 $38.00 $38.00 $38.00 $38.00 $33.76 200
2016-02-03 $37.37 $37.37 $37.37 $37.37 $33.20 0
2016-02-02 $37.37 $37.37 $37.37 $37.37 $33.20 0
2016-02-01 $37.37 $37.37 $37.37 $37.37 $33.20 0
2016-01-29 $37.37 $37.37 $37.37 $37.37 $33.20 0
2016-01-28 $37.37 $37.37 $37.37 $37.37 $33.20 200
2016-01-27 $37.16 $37.17 $37.16 $37.17 $33.02 213
2016-01-26 $36.77 $36.77 $36.77 $36.77 $32.67 0
2016-01-25 $36.68 $36.88 $36.67 $36.77 $32.67 2,100
2016-01-22 $36.64 $36.64 $36.64 $36.64 $32.55 0
2016-01-21 $36.64 $36.64 $36.64 $36.64 $32.55 200
2016-01-20 $38.31 $38.31 $38.31 $38.31 $34.04 0
2016-01-19 $38.31 $38.31 $38.31 $38.31 $34.04 0
2016-01-15 $38.31 $38.31 $38.31 $38.31 $34.04 0
2016-01-14 $38.31 $38.31 $38.31 $38.31 $34.04 0
2016-01-13 $38.31 $38.31 $38.31 $38.31 $34.04 0
2016-01-12 $38.33 $38.33 $38.31 $38.31 $34.04 200
2016-01-11 $38.63 $38.63 $38.63 $38.63 $34.32 0
2016-01-08 $38.63 $38.63 $38.63 $38.63 $34.32 0
2016-01-07 $38.62 $38.63 $38.62 $38.63 $34.32 200
2016-01-06 $39.90 $39.90 $39.90 $39.90 $35.45 0
2016-01-05 $39.90 $39.90 $39.90 $39.90 $35.45 0
2016-01-04 $39.90 $39.90 $39.90 $39.90 $35.45 20
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.