SPDR Dow Jones Global Real Estate ETF (RWO)
NYSEARCA: RWO · Real-Time Price · USD
45.77
-0.17 (-0.37%)
At close: Sep 17, 2025, 4:00 PM EDT
45.77
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
RWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 46.02 | 46.37 | 45.76 | 45.77 | 45.77 | -0.37% | 30,339 |
| Sep 16, 2025 | 46.13 | 46.13 | 45.84 | 45.94 | 45.94 | -0.71% | 29,570 |
| Sep 15, 2025 | 46.28 | 46.46 | 46.08 | 46.27 | 46.27 | 0.15% | 148,227 |
| Sep 12, 2025 | 46.15 | 46.30 | 46.09 | 46.20 | 46.20 | -0.10% | 29,202 |
| Sep 11, 2025 | 45.69 | 46.25 | 45.69 | 46.25 | 46.25 | 1.51% | 28,729 |
| Sep 10, 2025 | 45.65 | 45.89 | 45.55 | 45.56 | 45.56 | -0.09% | 28,035 |
| Sep 9, 2025 | 45.65 | 45.67 | 45.50 | 45.60 | 45.60 | -0.28% | 23,799 |
| Sep 8, 2025 | 45.78 | 45.78 | 45.44 | 45.73 | 45.73 | 0.02% | 20,044 |
| Sep 5, 2025 | 45.62 | 45.90 | 45.48 | 45.72 | 45.72 | 1.06% | 15,255 |
| Sep 4, 2025 | 45.12 | 45.26 | 44.86 | 45.24 | 45.24 | 0.67% | 24,957 |
| Sep 3, 2025 | 44.80 | 45.06 | 44.80 | 44.94 | 44.94 | 0.20% | 22,573 |
| Sep 2, 2025 | 45.15 | 45.22 | 44.75 | 44.85 | 44.85 | -1.95% | 103,867 |
| Aug 29, 2025 | 45.56 | 45.74 | 45.46 | 45.74 | 45.74 | 0.53% | 36,402 |
| Aug 28, 2025 | 45.67 | 45.67 | 45.28 | 45.50 | 45.50 | -0.20% | 99,726 |
| Aug 27, 2025 | 45.10 | 45.70 | 45.10 | 45.59 | 45.59 | 1.02% | 34,389 |
| Aug 26, 2025 | 45.17 | 45.41 | 45.09 | 45.13 | 45.13 | -0.07% | 30,281 |
| Aug 25, 2025 | 45.42 | 45.50 | 45.13 | 45.16 | 45.16 | -0.64% | 19,708 |
| Aug 22, 2025 | 44.95 | 45.74 | 44.95 | 45.45 | 45.45 | 1.41% | 74,653 |
| Aug 21, 2025 | 44.73 | 44.92 | 44.51 | 44.82 | 44.82 | -0.51% | 28,039 |
| Aug 20, 2025 | 44.89 | 45.23 | 44.85 | 45.05 | 45.05 | 0.56% | 53,322 |
| Aug 19, 2025 | 44.28 | 44.80 | 44.28 | 44.80 | 44.80 | 1.52% | 33,996 |
| Aug 18, 2025 | 44.38 | 44.47 | 44.05 | 44.13 | 44.13 | -0.72% | 39,117 |
| Aug 15, 2025 | 44.27 | 44.49 | 44.18 | 44.45 | 44.45 | 0.29% | 19,084 |
| Aug 14, 2025 | 44.22 | 44.37 | 44.00 | 44.32 | 44.32 | -0.52% | 44,187 |
| Aug 13, 2025 | 44.34 | 44.57 | 44.12 | 44.55 | 44.55 | 0.59% | 22,066 |
| Aug 12, 2025 | 44.11 | 44.29 | 43.81 | 44.29 | 44.29 | 0.66% | 26,498 |
| Aug 11, 2025 | 44.16 | 44.25 | 43.86 | 44.00 | 44.00 | -0.63% | 23,842 |
| Aug 8, 2025 | 44.47 | 44.48 | 44.09 | 44.28 | 44.28 | -0.16% | 53,020 |
| Aug 7, 2025 | 44.39 | 44.39 | 44.13 | 44.35 | 44.35 | 0.33% | 21,908 |
| Aug 6, 2025 | 44.50 | 44.54 | 44.19 | 44.20 | 44.20 | -0.08% | 40,098 |
| Aug 5, 2025 | 44.04 | 44.34 | 43.99 | 44.24 | 44.24 | 0.45% | 29,963 |
| Aug 4, 2025 | 43.75 | 44.10 | 43.75 | 44.04 | 44.04 | 1.06% | 105,569 |
| Aug 1, 2025 | 43.71 | 43.76 | 43.19 | 43.58 | 43.58 | 0.11% | 52,274 |
| Jul 31, 2025 | 44.01 | 44.11 | 43.49 | 43.53 | 43.53 | -1.38% | 25,035 |
| Jul 30, 2025 | 44.66 | 44.73 | 43.88 | 44.14 | 44.14 | -1.16% | 48,843 |
| Jul 29, 2025 | 44.23 | 44.72 | 44.09 | 44.66 | 44.66 | 1.48% | 38,676 |
| Jul 28, 2025 | 44.51 | 44.51 | 44.01 | 44.01 | 44.01 | -1.39% | 36,311 |
| Jul 25, 2025 | 44.56 | 44.68 | 44.27 | 44.63 | 44.63 | -0.13% | 33,190 |
| Jul 24, 2025 | 44.82 | 44.89 | 44.63 | 44.69 | 44.69 | -0.56% | 35,459 |
| Jul 23, 2025 | 44.91 | 45.00 | 44.79 | 44.94 | 44.94 | 0.04% | 28,797 |
| Jul 22, 2025 | 44.41 | 44.92 | 44.41 | 44.92 | 44.92 | 1.39% | 33,312 |
| Jul 21, 2025 | 44.23 | 44.53 | 44.18 | 44.30 | 44.30 | 0.67% | 86,388 |
| Jul 18, 2025 | 44.13 | 44.16 | 43.88 | 44.01 | 44.01 | -0.09% | 54,898 |
| Jul 17, 2025 | 44.05 | 44.19 | 43.83 | 44.05 | 44.05 | -0.23% | 34,893 |
| Jul 16, 2025 | 44.05 | 44.24 | 43.93 | 44.15 | 44.15 | 0.94% | 45,028 |
| Jul 15, 2025 | 44.34 | 44.34 | 43.64 | 43.74 | 43.74 | -1.33% | 31,218 |
| Jul 14, 2025 | 44.14 | 44.40 | 44.06 | 44.33 | 44.33 | 0.84% | 38,179 |
| Jul 11, 2025 | 43.93 | 44.17 | 43.71 | 43.96 | 43.96 | -0.51% | 299,634 |
| Jul 10, 2025 | 43.99 | 44.39 | 43.77 | 44.19 | 44.19 | 0.44% | 47,521 |
| Jul 9, 2025 | 44.13 | 44.21 | 43.84 | 43.99 | 43.99 | 0.09% | 23,106 |