SPDR Dow Jones REIT ETF (RWR)
NYSEARCA: RWR · Real-Time Price · USD
106.12
+0.56 (0.53%)
Nov 22, 2024, 4:00 PM EST - Market closed

RWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024105.81106.35105.70106.12106.120.53%127,350
Nov 21, 2024105.11105.97104.60105.56105.560.73%719,663
Nov 20, 2024104.82105.09104.08104.80104.80-0.43%144,341
Nov 19, 2024104.25105.32103.81105.25105.250.72%87,647
Nov 18, 2024103.62104.57103.48104.50104.500.53%119,499
Nov 15, 2024103.51104.15103.01103.95103.950.13%195,519
Nov 14, 2024105.08105.08103.68103.82103.82-1.15%274,978
Nov 13, 2024105.02105.77104.78105.03105.030.77%182,673
Nov 12, 2024105.43105.74104.23104.23104.23-1.37%143,879
Nov 11, 2024106.03106.85105.66105.68105.68-0.28%62,904
Nov 8, 2024104.76106.29104.76105.98105.981.55%262,251
Nov 7, 2024103.70104.68103.33104.36104.360.94%250,918
Nov 6, 2024105.21105.31102.10103.39103.39-1.21%142,266
Nov 5, 2024103.08104.66102.70104.66104.661.36%158,530
Nov 4, 2024102.62103.48102.62103.26103.261.11%95,299
Nov 1, 2024103.71104.04102.08102.13102.13-1.09%152,282
Oct 31, 2024104.53104.95103.18103.26103.26-1.95%372,467
Oct 30, 2024105.11105.92104.74105.31105.310.38%144,950
Oct 29, 2024105.32105.58104.81104.91104.91-0.57%300,437
Oct 28, 2024105.58106.37105.21105.51105.510.51%552,633
Oct 25, 2024106.79107.25104.91104.97104.97-0.85%483,764
Oct 24, 2024106.01106.56105.77105.87105.87-0.25%107,087
Oct 23, 2024104.89106.33104.89106.14106.141.03%101,090
Oct 22, 2024104.46105.46104.33105.06105.060.32%90,747
Oct 21, 2024106.36106.66104.66104.73104.73-2.06%234,951
Oct 18, 2024106.31106.96106.12106.93106.930.69%777,642
Oct 17, 2024106.57106.63105.84106.20106.20-0.65%165,100
Oct 16, 2024105.68107.00105.57106.90106.901.44%184,329
Oct 15, 2024104.65106.44104.65105.38105.381.00%2,464,936
Oct 14, 2024103.62104.58103.45104.34104.340.53%93,864
Oct 11, 2024103.08103.81103.08103.79103.790.89%723,776
Oct 10, 2024103.10103.86102.45102.87102.87-0.61%81,426
Oct 9, 2024103.11103.56102.81103.50103.500.21%98,698
Oct 8, 2024103.84103.94102.86103.28103.28-0.14%358,506
Oct 7, 2024103.93103.93102.95103.42103.42-0.91%1,078,618
Oct 4, 2024104.59104.59103.46104.37104.37-0.16%88,446
Oct 3, 2024104.97104.97104.18104.54104.54-0.70%74,155
Oct 2, 2024105.05105.43104.65105.28105.28-0.53%1,044,375
Oct 1, 2024106.95106.95105.39105.84105.84-0.83%117,852
Sep 30, 2024105.68106.76105.37106.73106.730.74%218,696
Sep 27, 2024106.68106.86105.83105.95105.950.16%425,696
Sep 26, 2024107.23107.23105.52105.78105.78-1.11%672,748
Sep 25, 2024107.63107.81106.63106.97106.97-0.43%115,555
Sep 24, 2024107.08107.80106.90107.43107.43-0.03%107,607
Sep 23, 2024106.82107.50106.82107.46107.460.38%172,619
Sep 20, 2024107.34107.55106.88107.05106.22-0.64%1,214,441
Sep 19, 2024108.62108.62106.98107.74106.900.17%327,447
Sep 18, 2024107.65109.04107.40107.56106.72-0.03%126,951
Sep 17, 2024108.56108.80107.37107.59106.75-0.81%80,544
Sep 16, 2024108.61108.98108.12108.47107.630.22%73,038
Sep 13, 2024107.81108.37107.60108.23107.390.90%145,705
Sep 12, 2024106.71107.34106.15107.26106.430.64%205,474
Sep 11, 2024105.65106.70104.66106.58105.75-0.17%91,122
Sep 10, 2024105.56106.79105.32106.76105.931.45%104,719
Sep 9, 2024104.25105.43103.91105.23104.411.01%95,927
Sep 6, 2024104.51104.51103.25104.18103.37-0.23%112,648
Sep 5, 2024105.17105.69104.30104.42103.61-0.40%415,368
Sep 4, 2024104.69105.81104.26104.84104.020.22%145,131
Sep 3, 2024104.28104.96104.10104.61103.80-0.15%174,764
Aug 30, 2024104.20104.91103.55104.77103.961.12%575,303
Aug 29, 2024103.98104.00103.23103.61102.80-0.35%164,031
Aug 28, 2024104.12104.56103.44103.97103.16-0.23%83,694
Aug 27, 2024103.60104.42103.24104.21103.400.31%78,668
Aug 26, 2024104.50104.64103.80103.89103.08-0.18%58,020
Aug 23, 2024102.65104.27102.49104.08103.271.80%159,309
Aug 22, 2024101.85102.28101.62102.24101.440.44%94,613
Aug 21, 2024101.40101.81100.88101.79101.000.56%56,954
Aug 20, 2024101.15101.31100.80101.22100.43-0.10%138,247
Aug 19, 2024100.38101.32100.38101.32100.530.78%133,545
Aug 16, 2024100.59100.8699.97100.5499.76-0.15%261,921
Aug 15, 2024100.89101.15100.16100.6999.910.06%563,265
Aug 14, 2024100.44101.00100.02100.6399.850.37%95,014
Aug 13, 202499.96100.4199.44100.2699.481.05%163,061
Aug 12, 202499.8099.8098.5599.2298.45-0.96%81,415
Aug 9, 202499.64100.3798.84100.1899.400.64%139,395
Aug 8, 202498.6199.6898.0699.5498.771.23%418,781
Aug 7, 202499.59100.5498.2898.3397.57-0.67%381,052
Aug 6, 202496.77100.0096.5098.9998.222.25%401,960
Aug 5, 202497.1899.2496.5496.8196.06-2.64%480,030
Aug 2, 202499.11100.3398.5799.4398.66-0.21%345,715
Aug 1, 202499.60100.3998.7099.6498.871.05%377,934
Jul 31, 202499.2399.9298.6098.6097.83-0.58%956,651
Jul 30, 202499.0299.3798.4799.1898.410.54%175,062
Jul 29, 202498.3598.9797.4398.6597.880.60%488,884
Jul 26, 202496.8898.4096.7698.0697.301.67%356,322
Jul 25, 202497.6698.5096.2196.4595.70-1.06%426,471
Jul 24, 202499.0999.6197.3997.4896.72-1.72%322,682
Jul 23, 202499.2799.6798.7899.1998.42-0.16%99,965
Jul 22, 202498.4099.3997.7699.3598.581.17%94,155
Jul 19, 202498.2898.5197.7798.2097.44-0.05%189,903
Jul 18, 202498.68100.2697.9798.2597.49-0.76%95,494
Jul 17, 202498.0099.8798.0099.0098.230.76%63,304
Jul 16, 202497.8398.3497.3198.2597.491.08%319,069
Jul 15, 202496.8097.3896.5597.2096.440.74%258,064
Jul 12, 202496.6097.1296.3696.4995.740.55%272,529
Jul 11, 202495.1696.5695.1695.9695.212.18%93,505
Jul 10, 202493.4394.0093.0693.9193.180.77%70,971
Jul 9, 202493.1993.4992.3193.1992.470.01%201,913
Jul 8, 202493.3093.4992.8893.1892.460.08%98,733
Jul 5, 202492.9193.1792.5393.1192.390.40%236,880