SPDR Dow Jones REIT ETF (RWR)
NYSEARCA: RWR · Real-Time Price · USD
99.50
-0.77 (-0.77%)
Oct 6, 2025, 4:00 PM EDT - Market closed

RWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2025100.44100.5399.4499.5099.50-0.77%163,977
Oct 3, 202599.97101.0499.97100.27100.270.37%217,809
Oct 2, 2025100.16100.1899.2199.9099.90-0.56%2,858,547
Oct 1, 2025100.07100.84100.07100.46100.460.17%114,390
Sep 30, 202599.58100.2999.40100.29100.290.77%92,240
Sep 29, 202599.7399.7399.1099.5299.52-0.02%120,600
Sep 26, 202598.8599.6398.8599.5499.541.10%160,320
Sep 25, 202598.8098.9898.4198.4698.46-0.34%85,861
Sep 24, 202599.6299.6998.7798.8098.80-0.96%277,807
Sep 23, 202599.1499.9599.0599.7699.760.81%345,400
Sep 22, 202598.7599.1798.0698.9698.96-0.69%63,637
Sep 19, 2025100.55100.5999.6599.6598.66-0.76%176,872
Sep 18, 2025100.18100.7999.98100.4199.410.46%81,449
Sep 17, 2025100.71101.5299.8999.9598.96-0.44%148,077
Sep 16, 2025100.96101.18100.15100.3999.39-0.57%564,886
Sep 15, 2025101.63101.63100.67100.9799.97-0.39%162,636
Sep 12, 2025101.52101.77101.14101.37100.36-0.25%85,353
Sep 11, 2025100.21101.77100.21101.62100.611.66%161,141
Sep 10, 2025100.27100.6699.8699.9698.97-0.15%218,678
Sep 9, 2025100.29100.2999.84100.1199.12-0.41%332,228
Sep 8, 2025100.13100.5999.88100.5299.52-0.35%113,426
Sep 5, 2025100.40101.38100.23100.8799.871.01%214,408
Sep 4, 202599.1499.9398.8599.8698.870.82%122,114
Sep 3, 202598.4699.1598.4399.0598.070.34%86,490
Sep 2, 202599.5699.5698.3398.7197.73-1.65%113,135
Aug 29, 202599.61100.3799.61100.3799.370.76%623,742
Aug 28, 202599.6999.7198.9899.6198.62-0.17%102,012
Aug 27, 202599.04100.0099.0499.7898.791.15%179,788
Aug 26, 202598.7499.1998.4698.6597.67-0.03%195,687
Aug 25, 202599.1399.4198.4898.6897.70-0.58%215,206
Aug 22, 202598.2099.8898.2099.2698.271.66%168,544
Aug 21, 202597.5297.9297.2697.6496.67-0.33%383,397
Aug 20, 202598.0298.8397.6897.9696.990.30%216,043
Aug 19, 202596.0397.7196.0397.6796.701.98%293,071
Aug 18, 202596.5896.7195.7295.7794.82-0.81%163,754
Aug 15, 202596.0896.6795.8696.5595.590.58%444,895
Aug 14, 202596.2096.2995.4195.9995.04-0.79%127,960
Aug 13, 202595.9096.9095.6196.7595.790.94%155,488
Aug 12, 202595.2095.8594.7495.8594.900.71%150,415
Aug 11, 202595.5395.8495.0795.1794.22-0.60%140,721
Aug 8, 202596.7896.7895.6095.7494.79-0.79%333,791
Aug 7, 202596.8296.8795.8896.5095.540.33%199,282
Aug 6, 202597.0497.1496.1296.1895.22-0.70%160,024
Aug 5, 202596.0297.0395.9496.8695.900.81%111,307
Aug 4, 202595.4196.4295.4196.0895.130.84%162,575
Aug 1, 202596.3596.6594.4495.2894.33-0.47%378,962
Jul 31, 202596.8197.2095.5495.7394.78-1.72%402,433
Jul 30, 202598.8298.9196.6697.4196.44-1.47%283,419
Jul 29, 202597.5598.9397.0898.8697.882.13%419,504
Jul 28, 202598.4098.4096.7196.8095.84-1.66%308,193