SPDR Dow Jones Global Real Estate ETF (RWO)
NYSEARCA: RWO · Real-Time Price · USD
44.99
0.00 (0.00%)
Oct 9, 2025, 10:15 AM EDT - Market open
RWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 44.97 | 45.00 | 44.80 | 44.99 | - | - | 4,408 |
| Oct 8, 2025 | 45.21 | 45.21 | 44.83 | 44.99 | 44.99 | -0.44% | 32,009 |
| Oct 7, 2025 | 45.45 | 45.51 | 45.09 | 45.19 | 45.19 | -0.64% | 29,535 |
| Oct 6, 2025 | 45.88 | 45.88 | 45.43 | 45.48 | 45.48 | -0.68% | 30,756 |
| Oct 3, 2025 | 45.60 | 46.00 | 45.60 | 45.79 | 45.79 | 0.48% | 34,179 |
| Oct 2, 2025 | 45.82 | 45.82 | 45.32 | 45.57 | 45.57 | -0.65% | 143,642 |
| Oct 1, 2025 | 45.66 | 45.90 | 45.62 | 45.87 | 45.87 | 0.22% | 58,420 |
| Sep 30, 2025 | 45.43 | 45.77 | 45.33 | 45.77 | 45.77 | 0.90% | 259,499 |
| Sep 29, 2025 | 45.43 | 45.50 | 45.20 | 45.36 | 45.36 | 0.13% | 38,730 |
| Sep 26, 2025 | 45.11 | 45.41 | 45.11 | 45.30 | 45.30 | 0.78% | 25,836 |
| Sep 25, 2025 | 45.02 | 45.16 | 44.80 | 44.95 | 44.95 | -0.33% | 74,103 |
| Sep 24, 2025 | 45.53 | 45.53 | 45.09 | 45.10 | 45.10 | -1.03% | 70,049 |
| Sep 23, 2025 | 45.39 | 45.68 | 45.35 | 45.57 | 45.57 | 0.67% | 125,763 |
| Sep 22, 2025 | 45.16 | 45.33 | 44.93 | 45.27 | 45.27 | -0.95% | 25,537 |
| Sep 19, 2025 | 45.90 | 45.91 | 45.63 | 45.70 | 45.30 | -0.52% | 38,649 |
| Sep 18, 2025 | 45.75 | 46.04 | 45.63 | 45.94 | 45.54 | 0.37% | 40,910 |
| Sep 17, 2025 | 46.02 | 46.37 | 45.76 | 45.77 | 45.37 | -0.37% | 101,904 |
| Sep 16, 2025 | 46.13 | 46.13 | 45.84 | 45.94 | 45.54 | -0.71% | 29,570 |
| Sep 15, 2025 | 46.28 | 46.46 | 46.08 | 46.27 | 45.87 | 0.15% | 148,227 |
| Sep 12, 2025 | 46.15 | 46.30 | 46.09 | 46.20 | 45.80 | -0.10% | 29,202 |
| Sep 11, 2025 | 45.69 | 46.25 | 45.69 | 46.25 | 45.84 | 1.51% | 28,729 |
| Sep 10, 2025 | 45.65 | 45.89 | 45.55 | 45.56 | 45.16 | -0.09% | 28,035 |
| Sep 9, 2025 | 45.65 | 45.67 | 45.50 | 45.60 | 45.20 | -0.28% | 23,799 |
| Sep 8, 2025 | 45.78 | 45.78 | 45.44 | 45.73 | 45.33 | 0.02% | 20,044 |
| Sep 5, 2025 | 45.62 | 45.90 | 45.48 | 45.72 | 45.32 | 1.06% | 15,255 |
| Sep 4, 2025 | 45.12 | 45.26 | 44.86 | 45.24 | 44.84 | 0.67% | 24,957 |
| Sep 3, 2025 | 44.80 | 45.06 | 44.80 | 44.94 | 44.55 | 0.20% | 22,573 |
| Sep 2, 2025 | 45.15 | 45.22 | 44.75 | 44.85 | 44.46 | -1.95% | 103,867 |
| Aug 29, 2025 | 45.56 | 45.74 | 45.46 | 45.74 | 45.34 | 0.53% | 36,402 |
| Aug 28, 2025 | 45.67 | 45.67 | 45.28 | 45.50 | 45.10 | -0.20% | 99,726 |
| Aug 27, 2025 | 45.10 | 45.70 | 45.10 | 45.59 | 45.19 | 1.02% | 34,389 |
| Aug 26, 2025 | 45.17 | 45.41 | 45.09 | 45.13 | 44.74 | -0.07% | 30,281 |
| Aug 25, 2025 | 45.42 | 45.50 | 45.13 | 45.16 | 44.76 | -0.64% | 19,708 |
| Aug 22, 2025 | 44.95 | 45.74 | 44.95 | 45.45 | 45.05 | 1.41% | 74,653 |
| Aug 21, 2025 | 44.73 | 44.92 | 44.51 | 44.82 | 44.43 | -0.51% | 28,039 |
| Aug 20, 2025 | 44.89 | 45.23 | 44.85 | 45.05 | 44.66 | 0.56% | 53,322 |
| Aug 19, 2025 | 44.28 | 44.80 | 44.28 | 44.80 | 44.41 | 1.52% | 33,996 |
| Aug 18, 2025 | 44.38 | 44.47 | 44.05 | 44.13 | 43.74 | -0.72% | 39,117 |
| Aug 15, 2025 | 44.27 | 44.49 | 44.18 | 44.45 | 44.06 | 0.29% | 19,084 |
| Aug 14, 2025 | 44.22 | 44.37 | 44.00 | 44.32 | 43.93 | -0.52% | 44,187 |
| Aug 13, 2025 | 44.34 | 44.57 | 44.12 | 44.55 | 44.16 | 0.59% | 22,066 |
| Aug 12, 2025 | 44.11 | 44.29 | 43.81 | 44.29 | 43.90 | 0.66% | 26,498 |
| Aug 11, 2025 | 44.16 | 44.25 | 43.86 | 44.00 | 43.61 | -0.63% | 23,842 |
| Aug 8, 2025 | 44.47 | 44.48 | 44.09 | 44.28 | 43.89 | -0.16% | 53,020 |
| Aug 7, 2025 | 44.39 | 44.39 | 44.13 | 44.35 | 43.96 | 0.33% | 21,908 |
| Aug 6, 2025 | 44.50 | 44.54 | 44.19 | 44.20 | 43.82 | -0.08% | 40,098 |
| Aug 5, 2025 | 44.04 | 44.34 | 43.99 | 44.24 | 43.85 | 0.45% | 29,963 |
| Aug 4, 2025 | 43.75 | 44.10 | 43.75 | 44.04 | 43.65 | 1.06% | 105,569 |
| Aug 1, 2025 | 43.71 | 43.76 | 43.19 | 43.58 | 43.20 | 0.11% | 52,274 |
| Jul 31, 2025 | 44.01 | 44.11 | 43.49 | 43.53 | 43.15 | -1.38% | 25,035 |