Skip to main content
logo
SPDR Dow Jones Global Real Estate ETF (RWO)
NYSEARCA: RWO · Real-Time Price · USD
44.01
-0.62 (-1.39%)
Jul 28, 2025, 4:00 PM - Market closed

RWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202544.5144.5144.0144.0144.01-1.39%36,311
Jul 25, 202544.5644.6844.2744.6344.63-0.13%33,190
Jul 24, 202544.8244.8944.6344.6944.69-0.56%35,459
Jul 23, 202544.9145.0044.7944.9444.940.04%28,797
Jul 22, 202544.4144.9244.4144.9244.921.39%33,312
Jul 21, 202544.2344.5344.1844.3044.300.67%86,388
Jul 18, 202544.1344.1643.8844.0144.01-0.09%54,898
Jul 17, 202544.0544.1943.8344.0544.05-0.23%34,893
Jul 16, 202544.0544.2443.9344.1544.150.94%45,028
Jul 15, 202544.3444.3443.6443.7443.74-1.33%31,218
Jul 14, 202544.1444.4044.0644.3344.330.84%38,179
Jul 11, 202543.9344.1743.7143.9643.96-0.51%299,634
Jul 10, 202543.9944.3943.7744.1944.190.44%47,521
Jul 9, 202544.1344.2143.8443.9943.990.09%23,106
Jul 8, 202543.9744.1743.7443.9543.95-0.41%31,779
Jul 7, 202544.5044.6243.9444.1344.13-0.95%37,549
Jul 3, 202544.5344.7544.4344.5544.550.16%13,917
Jul 2, 202544.3544.6244.1044.4844.48-0.11%78,259
Jul 1, 202544.1844.7244.1844.5344.530.88%74,748
Jun 30, 202544.0444.2843.7344.1444.140.23%427,497
Jun 27, 202543.9944.3543.8344.0444.040.23%19,602
Jun 26, 202543.8343.9643.5643.9443.940.46%161,464
Jun 25, 202544.5644.5643.7443.7443.74-2.08%47,339
Jun 24, 202544.7844.8844.5544.6744.670.29%36,540
Jun 23, 202544.0644.6743.9744.5444.540.11%48,206
Jun 20, 202544.7944.9944.4844.4944.04-0.16%34,600
Jun 18, 202544.5044.9344.5044.5644.110.11%227,822
Jun 17, 202544.5944.7844.3444.5144.06-0.02%24,687
Jun 16, 202544.7745.0044.4744.5244.070.04%34,563
Jun 13, 202544.6144.7144.3244.5044.05-1.11%40,539
Jun 12, 202544.7845.0144.7845.0044.550.47%33,206
Jun 11, 202545.0545.1744.5944.7944.34-0.40%30,491
Jun 10, 202544.8145.0844.8144.9744.520.66%186,006
Jun 9, 202544.6544.9244.4444.6744.22-0.02%39,891
Jun 6, 202544.5844.6844.3844.6844.230.63%60,899
Jun 5, 202544.5144.5844.2044.4043.95-0.11%21,642
Jun 4, 202544.3844.5744.2144.4544.000.20%52,221
Jun 3, 202544.5544.5744.2744.3643.92-0.65%34,201
Jun 2, 202544.4344.7044.0444.6544.200.27%56,777
May 30, 202544.4044.5844.1144.5344.080.32%31,108
May 29, 202544.2144.6244.0644.3943.940.83%30,785
May 28, 202544.0644.1343.7844.0343.58-0.19%36,060
May 27, 202543.7844.2543.5744.1143.671.75%34,353
May 23, 202543.1443.5643.0343.3542.920.37%28,106
May 22, 202543.2843.3943.0543.1942.76-0.37%27,009
May 21, 202544.1344.1943.3443.3542.92-2.23%50,349
May 20, 202544.3144.4744.1044.3443.90-0.32%53,607
May 19, 202544.0644.5144.0644.4844.040.19%35,627
May 16, 202543.9744.4443.9444.4043.950.79%39,980
May 15, 202543.4444.0543.4144.0543.611.73%63,640