SPDR Dow Jones REIT ETF (RWR)
NYSEARCA: RWR · Real-Time Price · USD
99.03
+0.71 (0.72%)
Jun 10, 2025, 4:00 PM - Market closed
RWR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 10, 2025 | 98.61 | 99.16 | 98.47 | 99.03 | 99.03 | 0.72% | 1,746,078 |
Jun 9, 2025 | 98.27 | 98.89 | 97.51 | 98.32 | 98.32 | 0.15% | 77,588 |
Jun 6, 2025 | 97.95 | 98.45 | 97.54 | 98.17 | 98.17 | 0.85% | 165,101 |
Jun 5, 2025 | 97.63 | 97.92 | 96.95 | 97.34 | 97.34 | -0.31% | 107,004 |
Jun 4, 2025 | 97.57 | 97.94 | 96.93 | 97.64 | 97.64 | 0.08% | 133,751 |
Jun 3, 2025 | 97.64 | 97.86 | 96.88 | 97.56 | 97.56 | -0.49% | 93,554 |
Jun 2, 2025 | 97.17 | 98.06 | 96.22 | 98.04 | 98.04 | 0.27% | 246,042 |
May 30, 2025 | 97.44 | 98.03 | 96.97 | 97.78 | 97.78 | -0.11% | 108,779 |
May 29, 2025 | 97.01 | 98.27 | 96.89 | 97.89 | 97.89 | 1.11% | 89,889 |
May 28, 2025 | 96.85 | 96.93 | 96.20 | 96.82 | 96.82 | -0.01% | 338,312 |
May 27, 2025 | 95.85 | 97.04 | 95.51 | 96.83 | 96.83 | 1.93% | 96,883 |
May 23, 2025 | 94.83 | 95.27 | 94.34 | 95.00 | 95.00 | -0.03% | 173,073 |
May 22, 2025 | 95.24 | 95.49 | 94.30 | 95.03 | 95.03 | -0.36% | 206,237 |
May 21, 2025 | 97.57 | 97.61 | 95.29 | 95.37 | 95.37 | -2.82% | 129,220 |
May 20, 2025 | 98.12 | 98.46 | 97.87 | 98.14 | 98.14 | -0.60% | 157,474 |
May 19, 2025 | 97.73 | 98.81 | 97.61 | 98.73 | 98.73 | 0.08% | 209,796 |
May 16, 2025 | 97.38 | 98.71 | 97.31 | 98.65 | 98.65 | 1.27% | 279,240 |
May 15, 2025 | 96.20 | 97.46 | 96.02 | 97.41 | 97.41 | 1.66% | 224,026 |
May 14, 2025 | 96.57 | 96.57 | 95.37 | 95.82 | 95.82 | -0.99% | 233,296 |
May 13, 2025 | 97.93 | 97.96 | 96.47 | 96.78 | 96.78 | -1.37% | 294,056 |
May 12, 2025 | 98.74 | 98.74 | 97.60 | 98.12 | 98.12 | 1.08% | 771,078 |
May 9, 2025 | 96.58 | 97.36 | 96.29 | 97.07 | 97.07 | 0.67% | 223,545 |
May 8, 2025 | 97.18 | 97.27 | 95.98 | 96.42 | 96.42 | -0.25% | 314,281 |
May 7, 2025 | 96.78 | 97.55 | 96.60 | 96.66 | 96.66 | 0.10% | 343,591 |
May 6, 2025 | 96.65 | 97.18 | 95.98 | 96.56 | 96.56 | -0.73% | 95,426 |
May 5, 2025 | 97.35 | 97.86 | 96.85 | 97.27 | 97.27 | -0.36% | 92,596 |
May 2, 2025 | 97.55 | 97.88 | 97.14 | 97.62 | 97.62 | 1.39% | 132,679 |
May 1, 2025 | 96.06 | 97.15 | 95.57 | 96.28 | 96.28 | 0.29% | 216,680 |
Apr 30, 2025 | 94.63 | 96.25 | 93.99 | 96.00 | 96.00 | 0.77% | 221,824 |
Apr 29, 2025 | 95.42 | 95.84 | 94.63 | 95.27 | 95.27 | -0.25% | 301,244 |
Apr 28, 2025 | 94.86 | 95.79 | 94.54 | 95.51 | 95.51 | 0.69% | 173,439 |
Apr 25, 2025 | 95.15 | 95.22 | 94.45 | 94.86 | 94.86 | -0.13% | 352,537 |
Apr 24, 2025 | 94.91 | 95.55 | 94.35 | 94.98 | 94.98 | 0.35% | 152,328 |
Apr 23, 2025 | 95.34 | 96.46 | 94.17 | 94.65 | 94.65 | 0.45% | 164,279 |
Apr 22, 2025 | 93.57 | 94.67 | 93.24 | 94.23 | 94.23 | 1.83% | 267,822 |
Apr 21, 2025 | 93.86 | 93.86 | 91.36 | 92.54 | 92.54 | -2.02% | 284,413 |
Apr 17, 2025 | 93.27 | 95.14 | 93.27 | 94.45 | 94.45 | 1.56% | 84,718 |
Apr 16, 2025 | 93.00 | 94.18 | 92.43 | 93.00 | 93.00 | 0.12% | 128,711 |
Apr 15, 2025 | 92.71 | 93.42 | 92.71 | 92.89 | 92.89 | 0.27% | 71,483 |
Apr 14, 2025 | 91.67 | 93.15 | 91.49 | 92.64 | 92.64 | 2.07% | 101,724 |
Apr 11, 2025 | 89.23 | 90.90 | 87.93 | 90.76 | 90.76 | 1.00% | 206,419 |
Apr 10, 2025 | 90.85 | 91.62 | 87.53 | 89.86 | 89.86 | -2.34% | 129,772 |
Apr 9, 2025 | 85.27 | 92.39 | 83.14 | 92.01 | 92.01 | 6.58% | 656,242 |
Apr 8, 2025 | 90.92 | 90.92 | 85.39 | 86.33 | 86.33 | -2.51% | 321,819 |
Apr 7, 2025 | 89.00 | 92.29 | 86.72 | 88.55 | 88.55 | -2.97% | 330,799 |
Apr 4, 2025 | 94.46 | 94.46 | 91.24 | 91.26 | 91.26 | -4.47% | 256,725 |
Apr 3, 2025 | 97.90 | 98.77 | 95.50 | 95.53 | 95.53 | -4.19% | 272,593 |
Apr 2, 2025 | 98.88 | 99.86 | 98.49 | 99.71 | 99.71 | 0.59% | 306,733 |
Apr 1, 2025 | 99.39 | 99.53 | 97.99 | 99.13 | 99.13 | 0.01% | 277,355 |
Mar 31, 2025 | 98.25 | 99.67 | 98.25 | 99.12 | 99.12 | 0.85% | 275,371 |