State Street SPDR Dow Jones Global Real Estate ETF (RWO)
NYSEARCA: RWO · Real-Time Price · USD
48.97
+0.10 (0.20%)
At close: Apr 28, 2026, 4:00 PM EDT
48.97
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
RWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.79 | 49.18 | 48.66 | 48.97 | 48.97 | 0.20% | 32,792 |
| Apr 27, 2026 | 48.87 | 49.09 | 48.74 | 48.87 | 48.87 | -0.29% | 17,945 |
| Apr 24, 2026 | 48.99 | 49.34 | 48.96 | 49.01 | 49.01 | -0.26% | 22,030 |
| Apr 23, 2026 | 48.67 | 49.15 | 48.67 | 49.14 | 49.14 | 1.26% | 135,120 |
| Apr 22, 2026 | 49.33 | 49.33 | 48.46 | 48.53 | 48.53 | -0.90% | 23,991 |
| Apr 21, 2026 | 49.72 | 49.77 | 48.97 | 48.97 | 48.97 | -1.45% | 20,066 |
| Apr 20, 2026 | 49.64 | 49.87 | 49.64 | 49.69 | 49.69 | -0.15% | 37,034 |
| Apr 17, 2026 | 49.40 | 49.89 | 49.40 | 49.76 | 49.76 | 1.45% | 13,284 |
| Apr 16, 2026 | 48.89 | 49.28 | 48.84 | 49.05 | 49.05 | 0.31% | 19,821 |
| Apr 15, 2026 | 48.79 | 48.90 | 48.42 | 48.90 | 48.90 | 0.18% | 26,013 |
| Apr 14, 2026 | 48.28 | 48.81 | 48.18 | 48.81 | 48.81 | 1.24% | 22,115 |
| Apr 13, 2026 | 47.78 | 48.21 | 47.61 | 48.21 | 48.21 | 0.33% | 29,598 |
| Apr 10, 2026 | 48.06 | 48.12 | 47.81 | 48.05 | 48.05 | 0.17% | 27,764 |
| Apr 9, 2026 | 47.43 | 48.19 | 47.43 | 47.97 | 47.97 | 0.67% | 20,281 |
| Apr 8, 2026 | 47.66 | 47.76 | 47.42 | 47.65 | 47.65 | 2.06% | 22,193 |
| Apr 7, 2026 | 46.34 | 46.72 | 46.32 | 46.69 | 46.69 | 0.44% | 25,027 |
| Apr 6, 2026 | 46.40 | 46.70 | 46.29 | 46.49 | 46.49 | 0.05% | 54,257 |
| Apr 2, 2026 | 45.94 | 46.62 | 45.89 | 46.46 | 46.46 | 0.41% | 34,222 |
| Apr 1, 2026 | 46.10 | 46.50 | 46.03 | 46.27 | 46.27 | 1.09% | 162,721 |
| Mar 31, 2026 | 45.56 | 46.01 | 45.29 | 45.77 | 45.77 | 1.44% | 410,365 |
| Mar 30, 2026 | 45.26 | 45.53 | 44.92 | 45.12 | 45.12 | 0.56% | 25,093 |
| Mar 27, 2026 | 45.20 | 45.41 | 44.73 | 44.87 | 44.87 | -1.23% | 32,170 |
| Mar 26, 2026 | 45.24 | 45.82 | 45.17 | 45.43 | 45.43 | -0.57% | 47,343 |
| Mar 25, 2026 | 45.90 | 45.98 | 45.42 | 45.69 | 45.69 | 0.51% | 28,611 |
| Mar 24, 2026 | 45.48 | 45.94 | 45.38 | 45.46 | 45.46 | -0.81% | 31,014 |
| Mar 23, 2026 | 46.01 | 46.43 | 45.77 | 45.83 | 45.83 | 0.50% | 45,955 |
| Mar 20, 2026 | 47.07 | 47.07 | 45.60 | 45.60 | 45.32 | -3.27% | 92,464 |
| Mar 19, 2026 | 46.88 | 47.32 | 46.81 | 47.14 | 46.85 | -0.11% | 32,773 |
| Mar 18, 2026 | 47.83 | 47.88 | 47.19 | 47.19 | 46.90 | -1.56% | 32,868 |
| Mar 17, 2026 | 48.09 | 48.26 | 47.79 | 47.94 | 47.65 | 0.13% | 99,161 |
| Mar 16, 2026 | 47.54 | 48.04 | 47.54 | 47.88 | 47.59 | 1.58% | 26,395 |
| Mar 13, 2026 | 47.59 | 47.85 | 47.10 | 47.14 | 46.85 | -0.68% | 22,995 |
| Mar 12, 2026 | 47.37 | 47.69 | 47.17 | 47.46 | 47.17 | -0.73% | 39,812 |
| Mar 11, 2026 | 48.02 | 48.02 | 47.61 | 47.81 | 47.52 | -0.62% | 21,145 |
| Mar 10, 2026 | 48.14 | 48.66 | 47.94 | 48.11 | 47.82 | - | 24,514 |
| Mar 9, 2026 | 47.57 | 48.25 | 46.96 | 48.11 | 47.82 | -0.04% | 80,185 |
| Mar 6, 2026 | 48.28 | 48.28 | 47.87 | 48.13 | 47.84 | -1.37% | 20,240 |
| Mar 5, 2026 | 48.82 | 48.82 | 48.32 | 48.80 | 48.50 | -1.09% | 18,904 |
| Mar 4, 2026 | 49.14 | 49.36 | 48.76 | 49.34 | 49.04 | 0.39% | 54,453 |
| Mar 3, 2026 | 48.73 | 49.26 | 48.24 | 49.15 | 48.85 | -0.67% | 57,302 |
| Mar 2, 2026 | 49.25 | 49.86 | 49.25 | 49.48 | 49.18 | -0.56% | 44,135 |
| Feb 27, 2026 | 49.68 | 50.10 | 49.68 | 49.76 | 49.46 | -0.26% | 15,154 |
| Feb 26, 2026 | 49.64 | 49.91 | 49.59 | 49.89 | 49.59 | 0.69% | 18,839 |
| Feb 25, 2026 | 49.38 | 49.67 | 49.31 | 49.55 | 49.25 | 0.30% | 20,846 |
| Feb 24, 2026 | 49.35 | 49.59 | 49.24 | 49.40 | 49.10 | -0.16% | 28,160 |
| Feb 23, 2026 | 49.34 | 49.65 | 49.26 | 49.48 | 49.18 | 0.16% | 32,823 |
| Feb 20, 2026 | 48.96 | 49.40 | 48.96 | 49.40 | 49.10 | 0.92% | 21,023 |
| Feb 19, 2026 | 48.90 | 49.11 | 48.74 | 48.95 | 48.65 | -0.04% | 21,911 |
| Feb 18, 2026 | 49.54 | 49.56 | 48.93 | 48.97 | 48.67 | -1.31% | 81,476 |
| Feb 17, 2026 | 49.24 | 49.69 | 49.14 | 49.62 | 49.32 | 0.79% | 38,288 |