Skip to main content
/
SPDR Dow Jones REIT ETF (RWR)
NYSEARCA: RWR · Real-Time Price · USD
98.35
-0.68 (-0.69%)
Jun 11, 2025, 4:00 PM - Market closed

RWR Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 27, 2001→Jun 11, 2025Max ▾2003200520072009201120132015201720192021202320252005​20052010​20102015​20152020​20202025​2025025.0050.0075.00100.0098.35

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202599.0199.5097.9998.3598.35-0.69%170,491
Jun 10, 202598.6199.1698.4799.0399.030.72%1,746,078
Jun 9, 202598.2798.8997.5198.3298.320.15%77,588
Jun 6, 202597.9598.4597.5498.1798.170.85%165,101
Jun 5, 202597.6397.9296.9597.3497.34-0.31%107,004
Jun 4, 202597.5797.9496.9397.6497.640.08%133,751
Jun 3, 202597.6497.8696.8897.5697.56-0.49%93,554
Jun 2, 202597.1798.0696.2298.0498.040.27%246,042
May 30, 202597.4498.0396.9797.7897.78-0.11%108,779
May 29, 202597.0198.2796.8997.8997.891.11%89,889
May 28, 202596.8596.9396.2096.8296.82-0.01%338,312
May 27, 202595.8597.0495.5196.8396.831.93%96,883
May 23, 202594.8395.2794.3495.0095.00-0.03%173,073
May 22, 202595.2495.4994.3095.0395.03-0.36%206,237
May 21, 202597.5797.6195.2995.3795.37-2.82%129,220
May 20, 202598.1298.4697.8798.1498.14-0.60%157,474
May 19, 202597.7398.8197.6198.7398.730.08%209,796
May 16, 202597.3898.7197.3198.6598.651.27%279,240
May 15, 202596.2097.4696.0297.4197.411.66%224,026
May 14, 202596.5796.5795.3795.8295.82-0.99%233,296
May 13, 202597.9397.9696.4796.7896.78-1.37%294,056
May 12, 202598.7498.7497.6098.1298.121.08%771,078
May 9, 202596.5897.3696.2997.0797.070.67%223,545
May 8, 202597.1897.2795.9896.4296.42-0.25%314,281
May 7, 202596.7897.5596.6096.6696.660.10%343,591
May 6, 202596.6597.1895.9896.5696.56-0.73%95,426
May 5, 202597.3597.8696.8597.2797.27-0.36%92,596
May 2, 202597.5597.8897.1497.6297.621.39%132,679
May 1, 202596.0697.1595.5796.2896.280.29%216,680
Apr 30, 202594.6396.2593.9996.0096.000.77%221,824
Apr 29, 202595.4295.8494.6395.2795.27-0.25%301,244
Apr 28, 202594.8695.7994.5495.5195.510.69%173,439
Apr 25, 202595.1595.2294.4594.8694.86-0.13%352,537
Apr 24, 202594.9195.5594.3594.9894.980.35%152,328
Apr 23, 202595.3496.4694.1794.6594.650.45%164,279
Apr 22, 202593.5794.6793.2494.2394.231.83%267,822
Apr 21, 202593.8693.8691.3692.5492.54-2.02%284,413
Apr 17, 202593.2795.1493.2794.4594.451.56%84,718
Apr 16, 202593.0094.1892.4393.0093.000.12%128,711
Apr 15, 202592.7193.4292.7192.8992.890.27%71,483
Apr 14, 202591.6793.1591.4992.6492.642.07%101,724
Apr 11, 202589.2390.9087.9390.7690.761.00%206,419
Apr 10, 202590.8591.6287.5389.8689.86-2.34%129,772
Apr 9, 202585.2792.3983.1492.0192.016.58%656,242
Apr 8, 202590.9290.9285.3986.3386.33-2.51%321,819
Apr 7, 202589.0092.2986.7288.5588.55-2.97%330,799
Apr 4, 202594.4694.4691.2491.2691.26-4.47%256,725
Apr 3, 202597.9098.7795.5095.5395.53-4.19%272,593
Apr 2, 202598.8899.8698.4999.7199.710.59%306,733
Apr 1, 202599.3999.5397.9999.1399.130.01%277,355