SPDR Dow Jones REIT ETF (RWR)
NYSEARCA: RWR · Real-Time Price · USD
100.16
-0.81 (-0.80%)
Sep 16, 2025, 12:35 PM EDT - Market open
RWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 100.96 | 101.18 | 100.66 | 100.70 | - | -0.27% | 230,792 |
| Sep 15, 2025 | 101.63 | 101.63 | 100.67 | 100.97 | 100.97 | -0.39% | 162,636 |
| Sep 12, 2025 | 101.52 | 101.77 | 101.14 | 101.37 | 101.37 | -0.25% | 85,353 |
| Sep 11, 2025 | 100.21 | 101.77 | 100.21 | 101.62 | 101.62 | 1.66% | 161,141 |
| Sep 10, 2025 | 100.27 | 100.66 | 99.86 | 99.96 | 99.96 | -0.15% | 218,678 |
| Sep 9, 2025 | 100.29 | 100.29 | 99.84 | 100.11 | 100.11 | -0.41% | 332,228 |
| Sep 8, 2025 | 100.13 | 100.59 | 99.88 | 100.52 | 100.52 | -0.35% | 113,426 |
| Sep 5, 2025 | 100.40 | 101.38 | 100.23 | 100.87 | 100.87 | 1.01% | 214,408 |
| Sep 4, 2025 | 99.14 | 99.93 | 98.85 | 99.86 | 99.86 | 0.82% | 122,114 |
| Sep 3, 2025 | 98.46 | 99.15 | 98.43 | 99.05 | 99.05 | 0.34% | 86,490 |
| Sep 2, 2025 | 99.56 | 99.56 | 98.33 | 98.71 | 98.71 | -1.65% | 113,135 |
| Aug 29, 2025 | 99.61 | 100.37 | 99.61 | 100.37 | 100.37 | 0.76% | 623,742 |
| Aug 28, 2025 | 99.69 | 99.71 | 98.98 | 99.61 | 99.61 | -0.17% | 102,012 |
| Aug 27, 2025 | 99.04 | 100.00 | 99.04 | 99.78 | 99.78 | 1.15% | 179,788 |
| Aug 26, 2025 | 98.74 | 99.19 | 98.46 | 98.65 | 98.65 | -0.03% | 195,687 |
| Aug 25, 2025 | 99.13 | 99.41 | 98.48 | 98.68 | 98.68 | -0.58% | 215,206 |
| Aug 22, 2025 | 98.20 | 99.88 | 98.20 | 99.26 | 99.26 | 1.66% | 168,544 |
| Aug 21, 2025 | 97.52 | 97.92 | 97.26 | 97.64 | 97.64 | -0.33% | 383,397 |
| Aug 20, 2025 | 98.02 | 98.83 | 97.68 | 97.96 | 97.96 | 0.30% | 216,043 |
| Aug 19, 2025 | 96.03 | 97.71 | 96.03 | 97.67 | 97.67 | 1.98% | 293,071 |
| Aug 18, 2025 | 96.58 | 96.71 | 95.72 | 95.77 | 95.77 | -0.81% | 163,754 |
| Aug 15, 2025 | 96.08 | 96.67 | 95.86 | 96.55 | 96.55 | 0.58% | 444,895 |
| Aug 14, 2025 | 96.20 | 96.29 | 95.41 | 95.99 | 95.99 | -0.79% | 127,960 |
| Aug 13, 2025 | 95.90 | 96.90 | 95.61 | 96.75 | 96.75 | 0.94% | 155,488 |
| Aug 12, 2025 | 95.20 | 95.85 | 94.74 | 95.85 | 95.85 | 0.71% | 150,415 |
| Aug 11, 2025 | 95.53 | 95.84 | 95.07 | 95.17 | 95.17 | -0.60% | 140,721 |
| Aug 8, 2025 | 96.78 | 96.78 | 95.60 | 95.74 | 95.74 | -0.79% | 333,791 |
| Aug 7, 2025 | 96.82 | 96.87 | 95.88 | 96.50 | 96.50 | 0.33% | 199,282 |
| Aug 6, 2025 | 97.04 | 97.14 | 96.12 | 96.18 | 96.18 | -0.70% | 160,024 |
| Aug 5, 2025 | 96.02 | 97.03 | 95.94 | 96.86 | 96.86 | 0.81% | 111,307 |
| Aug 4, 2025 | 95.41 | 96.42 | 95.41 | 96.08 | 96.08 | 0.84% | 162,575 |
| Aug 1, 2025 | 96.35 | 96.65 | 94.44 | 95.28 | 95.28 | -0.47% | 378,962 |
| Jul 31, 2025 | 96.81 | 97.20 | 95.54 | 95.73 | 95.73 | -1.72% | 402,433 |
| Jul 30, 2025 | 98.82 | 98.91 | 96.66 | 97.41 | 97.41 | -1.47% | 283,419 |
| Jul 29, 2025 | 97.55 | 98.93 | 97.08 | 98.86 | 98.86 | 2.13% | 419,504 |
| Jul 28, 2025 | 98.40 | 98.40 | 96.71 | 96.80 | 96.80 | -1.66% | 308,193 |
| Jul 25, 2025 | 98.60 | 98.64 | 97.48 | 98.43 | 98.43 | -0.06% | 157,604 |
| Jul 24, 2025 | 98.84 | 99.04 | 98.45 | 98.49 | 98.49 | -0.61% | 145,778 |
| Jul 23, 2025 | 98.97 | 99.22 | 98.65 | 99.09 | 99.09 | 0.16% | 228,254 |
| Jul 22, 2025 | 97.64 | 99.08 | 97.60 | 98.93 | 98.93 | 1.62% | 510,364 |
| Jul 21, 2025 | 97.57 | 98.02 | 97.20 | 97.35 | 97.35 | 0.20% | 176,865 |
| Jul 18, 2025 | 97.05 | 97.45 | 96.73 | 97.16 | 97.16 | 0.22% | 124,697 |
| Jul 17, 2025 | 97.34 | 97.60 | 96.54 | 96.95 | 96.95 | -0.36% | 205,396 |
| Jul 16, 2025 | 97.15 | 97.82 | 96.59 | 97.30 | 97.30 | 0.77% | 509,069 |
| Jul 15, 2025 | 98.07 | 98.07 | 96.34 | 96.56 | 96.56 | -1.35% | 238,708 |
| Jul 14, 2025 | 97.16 | 97.94 | 97.15 | 97.88 | 97.88 | 0.60% | 211,755 |
| Jul 11, 2025 | 96.46 | 97.52 | 96.00 | 97.30 | 97.30 | 0.28% | 193,265 |
| Jul 10, 2025 | 96.57 | 97.61 | 96.25 | 97.03 | 97.03 | 0.71% | 2,058,440 |
| Jul 9, 2025 | 96.68 | 96.70 | 96.15 | 96.35 | 96.35 | -0.15% | 120,415 |
| Jul 8, 2025 | 96.38 | 97.08 | 96.17 | 96.49 | 96.49 | -0.20% | 166,603 |