SPDR Dow Jones Global Real Estate ETF (RWO)
NYSEARCA: RWO · Real-Time Price · USD
42.94
-0.14 (-0.32%)
Apr 25, 2025, 4:00 PM EDT - Market closed
RWO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 43.04 | 43.18 | 42.71 | 42.94 | 42.94 | -0.32% | 51,124 |
Apr 24, 2025 | 43.00 | 43.22 | 42.78 | 43.08 | 43.08 | 0.35% | 50,154 |
Apr 23, 2025 | 43.38 | 43.51 | 42.67 | 42.93 | 42.93 | 0.19% | 25,061 |
Apr 22, 2025 | 42.59 | 43.04 | 42.53 | 42.85 | 42.85 | 1.93% | 60,531 |
Apr 21, 2025 | 42.43 | 42.74 | 41.65 | 42.04 | 42.04 | -1.98% | 69,185 |
Apr 17, 2025 | 42.53 | 43.08 | 42.31 | 42.89 | 42.89 | 1.88% | 44,537 |
Apr 16, 2025 | 42.21 | 42.69 | 41.91 | 42.10 | 42.10 | -0.02% | 53,101 |
Apr 15, 2025 | 41.89 | 42.22 | 41.82 | 42.11 | 42.11 | 0.81% | 92,783 |
Apr 14, 2025 | 41.49 | 42.06 | 41.13 | 41.77 | 41.77 | 1.46% | 153,575 |
Apr 11, 2025 | 40.41 | 41.30 | 40.01 | 41.17 | 41.17 | 1.70% | 132,395 |
Apr 10, 2025 | 40.69 | 41.10 | 39.65 | 40.48 | 40.48 | -1.70% | 104,155 |
Apr 9, 2025 | 38.57 | 41.27 | 37.86 | 41.18 | 41.18 | 6.00% | 421,014 |
Apr 8, 2025 | 40.66 | 40.66 | 38.48 | 38.85 | 38.85 | -1.84% | 164,385 |
Apr 7, 2025 | 39.76 | 41.29 | 39.01 | 39.58 | 39.58 | -3.06% | 198,679 |
Apr 4, 2025 | 42.12 | 42.12 | 40.82 | 40.83 | 40.83 | -4.29% | 102,479 |
Apr 3, 2025 | 43.39 | 43.72 | 42.62 | 42.66 | 42.66 | -2.80% | 45,975 |
Apr 2, 2025 | 43.43 | 43.93 | 43.40 | 43.89 | 43.89 | 0.43% | 74,639 |
Apr 1, 2025 | 43.71 | 43.76 | 43.29 | 43.70 | 43.70 | 0.14% | 47,437 |
Mar 31, 2025 | 43.23 | 43.81 | 43.19 | 43.64 | 43.64 | 0.67% | 284,545 |
Mar 28, 2025 | 43.45 | 43.58 | 43.11 | 43.35 | 43.35 | - | 48,946 |
Mar 27, 2025 | 43.48 | 43.78 | 43.25 | 43.35 | 43.35 | -0.32% | 47,430 |
Mar 26, 2025 | 43.39 | 43.67 | 43.34 | 43.49 | 43.49 | 0.39% | 110,379 |
Mar 25, 2025 | 43.58 | 43.77 | 43.13 | 43.32 | 43.32 | -0.69% | 76,962 |
Mar 24, 2025 | 43.33 | 43.63 | 43.24 | 43.62 | 43.62 | 0.81% | 68,012 |
Mar 21, 2025 | 43.57 | 43.57 | 43.13 | 43.27 | 42.99 | -0.98% | 29,438 |
Mar 20, 2025 | 43.81 | 43.95 | 43.62 | 43.70 | 43.41 | -0.23% | 31,396 |
Mar 19, 2025 | 43.80 | 44.10 | 43.52 | 43.80 | 43.51 | - | 75,089 |
Mar 18, 2025 | 44.01 | 44.20 | 43.69 | 43.80 | 43.51 | -0.79% | 71,590 |
Mar 17, 2025 | 43.36 | 44.19 | 43.36 | 44.15 | 43.86 | 1.70% | 79,176 |
Mar 14, 2025 | 43.04 | 43.42 | 42.93 | 43.41 | 43.12 | 1.45% | 77,722 |
Mar 13, 2025 | 43.44 | 43.68 | 42.72 | 42.79 | 42.51 | -1.70% | 34,045 |
Mar 12, 2025 | 43.79 | 43.79 | 43.35 | 43.53 | 43.24 | - | 83,518 |
Mar 11, 2025 | 44.00 | 44.12 | 43.22 | 43.53 | 43.24 | -0.73% | 278,120 |
Mar 10, 2025 | 44.18 | 44.55 | 43.63 | 43.85 | 43.56 | -1.17% | 128,539 |
Mar 7, 2025 | 44.25 | 44.54 | 43.93 | 44.37 | 44.08 | 0.61% | 51,502 |
Mar 6, 2025 | 44.72 | 44.74 | 44.04 | 44.10 | 43.81 | -2.52% | 76,754 |
Mar 5, 2025 | 44.69 | 45.32 | 44.61 | 45.24 | 44.94 | 1.16% | 61,794 |
Mar 4, 2025 | 45.04 | 45.24 | 44.72 | 44.72 | 44.43 | -0.69% | 46,314 |
Mar 3, 2025 | 45.02 | 45.41 | 44.86 | 45.03 | 44.73 | 0.13% | 107,354 |
Feb 28, 2025 | 44.77 | 44.97 | 44.47 | 44.97 | 44.67 | 0.58% | 70,685 |
Feb 27, 2025 | 44.55 | 44.98 | 44.55 | 44.71 | 44.42 | 0.29% | 48,637 |
Feb 26, 2025 | 44.84 | 44.91 | 44.50 | 44.58 | 44.29 | -0.38% | 38,088 |
Feb 25, 2025 | 44.57 | 44.94 | 44.57 | 44.75 | 44.46 | 0.72% | 91,811 |
Feb 24, 2025 | 44.34 | 44.67 | 44.32 | 44.43 | 44.14 | 0.38% | 42,521 |
Feb 21, 2025 | 44.60 | 44.61 | 44.03 | 44.26 | 43.97 | -0.87% | 124,901 |
Feb 20, 2025 | 44.38 | 44.69 | 44.30 | 44.65 | 44.36 | 0.68% | 46,124 |
Feb 19, 2025 | 44.19 | 44.47 | 44.17 | 44.35 | 44.06 | -0.34% | 46,199 |
Feb 18, 2025 | 44.32 | 44.63 | 44.27 | 44.50 | 44.21 | 0.34% | 55,875 |
Feb 14, 2025 | 44.63 | 44.73 | 44.20 | 44.35 | 44.06 | -0.27% | 313,516 |
Feb 13, 2025 | 44.01 | 44.54 | 43.93 | 44.47 | 44.18 | 1.21% | 45,518 |