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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202543.0443.1842.7142.9442.94-0.32%51,124
Apr 24, 202543.0043.2242.7843.0843.080.35%50,154
Apr 23, 202543.3843.5142.6742.9342.930.19%25,061
Apr 22, 202542.5943.0442.5342.8542.851.93%60,531
Apr 21, 202542.4342.7441.6542.0442.04-1.98%69,185
Apr 17, 202542.5343.0842.3142.8942.891.88%44,537
Apr 16, 202542.2142.6941.9142.1042.10-0.02%53,101
Apr 15, 202541.8942.2241.8242.1142.110.81%92,783
Apr 14, 202541.4942.0641.1341.7741.771.46%153,575
Apr 11, 202540.4141.3040.0141.1741.171.70%132,395
Apr 10, 202540.6941.1039.6540.4840.48-1.70%104,155
Apr 9, 202538.5741.2737.8641.1841.186.00%421,014
Apr 8, 202540.6640.6638.4838.8538.85-1.84%164,385
Apr 7, 202539.7641.2939.0139.5839.58-3.06%198,679
Apr 4, 202542.1242.1240.8240.8340.83-4.29%102,479
Apr 3, 202543.3943.7242.6242.6642.66-2.80%45,975
Apr 2, 202543.4343.9343.4043.8943.890.43%74,639
Apr 1, 202543.7143.7643.2943.7043.700.14%47,437
Mar 31, 202543.2343.8143.1943.6443.640.67%284,545
Mar 28, 202543.4543.5843.1143.3543.35-48,946
Mar 27, 202543.4843.7843.2543.3543.35-0.32%47,430
Mar 26, 202543.3943.6743.3443.4943.490.39%110,379
Mar 25, 202543.5843.7743.1343.3243.32-0.69%76,962
Mar 24, 202543.3343.6343.2443.6243.620.81%68,012
Mar 21, 202543.5743.5743.1343.2742.99-0.98%29,438
Mar 20, 202543.8143.9543.6243.7043.41-0.23%31,396
Mar 19, 202543.8044.1043.5243.8043.51-75,089
Mar 18, 202544.0144.2043.6943.8043.51-0.79%71,590
Mar 17, 202543.3644.1943.3644.1543.861.70%79,176
Mar 14, 202543.0443.4242.9343.4143.121.45%77,722
Mar 13, 202543.4443.6842.7242.7942.51-1.70%34,045
Mar 12, 202543.7943.7943.3543.5343.24-83,518
Mar 11, 202544.0044.1243.2243.5343.24-0.73%278,120
Mar 10, 202544.1844.5543.6343.8543.56-1.17%128,539
Mar 7, 202544.2544.5443.9344.3744.080.61%51,502
Mar 6, 202544.7244.7444.0444.1043.81-2.52%76,754
Mar 5, 202544.6945.3244.6145.2444.941.16%61,794
Mar 4, 202545.0445.2444.7244.7244.43-0.69%46,314
Mar 3, 202545.0245.4144.8645.0344.730.13%107,354
Feb 28, 202544.7744.9744.4744.9744.670.58%70,685
Feb 27, 202544.5544.9844.5544.7144.420.29%48,637
Feb 26, 202544.8444.9144.5044.5844.29-0.38%38,088
Feb 25, 202544.5744.9444.5744.7544.460.72%91,811
Feb 24, 202544.3444.6744.3244.4344.140.38%42,521
Feb 21, 202544.6044.6144.0344.2643.97-0.87%124,901
Feb 20, 202544.3844.6944.3044.6544.360.68%46,124
Feb 19, 202544.1944.4744.1744.3544.06-0.34%46,199
Feb 18, 202544.3244.6344.2744.5044.210.34%55,875
Feb 14, 202544.6344.7344.2044.3544.06-0.27%313,516
Feb 13, 202544.0144.5443.9344.4744.181.21%45,518