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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 100.44 | 100.53 | 99.44 | 99.50 | 99.50 | -0.77% | 163,977 |
Oct 3, 2025 | 99.97 | 101.04 | 99.97 | 100.27 | 100.27 | 0.37% | 217,809 |
Oct 2, 2025 | 100.16 | 100.18 | 99.21 | 99.90 | 99.90 | -0.56% | 2,858,547 |
Oct 1, 2025 | 100.07 | 100.84 | 100.07 | 100.46 | 100.46 | 0.17% | 114,390 |
Sep 30, 2025 | 99.58 | 100.29 | 99.40 | 100.29 | 100.29 | 0.77% | 92,240 |
Sep 29, 2025 | 99.73 | 99.73 | 99.10 | 99.52 | 99.52 | -0.02% | 120,600 |
Sep 26, 2025 | 98.85 | 99.63 | 98.85 | 99.54 | 99.54 | 1.10% | 160,320 |
Sep 25, 2025 | 98.80 | 98.98 | 98.41 | 98.46 | 98.46 | -0.34% | 85,861 |
Sep 24, 2025 | 99.62 | 99.69 | 98.77 | 98.80 | 98.80 | -0.96% | 277,807 |
Sep 23, 2025 | 99.14 | 99.95 | 99.05 | 99.76 | 99.76 | 0.81% | 345,400 |
Sep 22, 2025 | 98.75 | 99.17 | 98.06 | 98.96 | 98.96 | -0.69% | 63,637 |
Sep 19, 2025 | 100.55 | 100.59 | 99.65 | 99.65 | 98.66 | -0.76% | 176,872 |
Sep 18, 2025 | 100.18 | 100.79 | 99.98 | 100.41 | 99.41 | 0.46% | 81,449 |
Sep 17, 2025 | 100.71 | 101.52 | 99.89 | 99.95 | 98.96 | -0.44% | 148,077 |
Sep 16, 2025 | 100.96 | 101.18 | 100.15 | 100.39 | 99.39 | -0.57% | 564,886 |
Sep 15, 2025 | 101.63 | 101.63 | 100.67 | 100.97 | 99.97 | -0.39% | 162,636 |
Sep 12, 2025 | 101.52 | 101.77 | 101.14 | 101.37 | 100.36 | -0.25% | 85,353 |
Sep 11, 2025 | 100.21 | 101.77 | 100.21 | 101.62 | 100.61 | 1.66% | 161,141 |
Sep 10, 2025 | 100.27 | 100.66 | 99.86 | 99.96 | 98.97 | -0.15% | 218,678 |
Sep 9, 2025 | 100.29 | 100.29 | 99.84 | 100.11 | 99.12 | -0.41% | 332,228 |
Sep 8, 2025 | 100.13 | 100.59 | 99.88 | 100.52 | 99.52 | -0.35% | 113,426 |
Sep 5, 2025 | 100.40 | 101.38 | 100.23 | 100.87 | 99.87 | 1.01% | 214,408 |
Sep 4, 2025 | 99.14 | 99.93 | 98.85 | 99.86 | 98.87 | 0.82% | 122,114 |
Sep 3, 2025 | 98.46 | 99.15 | 98.43 | 99.05 | 98.07 | 0.34% | 86,490 |
Sep 2, 2025 | 99.56 | 99.56 | 98.33 | 98.71 | 97.73 | -1.65% | 113,135 |
Aug 29, 2025 | 99.61 | 100.37 | 99.61 | 100.37 | 99.37 | 0.76% | 623,742 |
Aug 28, 2025 | 99.69 | 99.71 | 98.98 | 99.61 | 98.62 | -0.17% | 102,012 |
Aug 27, 2025 | 99.04 | 100.00 | 99.04 | 99.78 | 98.79 | 1.15% | 179,788 |
Aug 26, 2025 | 98.74 | 99.19 | 98.46 | 98.65 | 97.67 | -0.03% | 195,687 |
Aug 25, 2025 | 99.13 | 99.41 | 98.48 | 98.68 | 97.70 | -0.58% | 215,206 |
Aug 22, 2025 | 98.20 | 99.88 | 98.20 | 99.26 | 98.27 | 1.66% | 168,544 |
Aug 21, 2025 | 97.52 | 97.92 | 97.26 | 97.64 | 96.67 | -0.33% | 383,397 |
Aug 20, 2025 | 98.02 | 98.83 | 97.68 | 97.96 | 96.99 | 0.30% | 216,043 |
Aug 19, 2025 | 96.03 | 97.71 | 96.03 | 97.67 | 96.70 | 1.98% | 293,071 |
Aug 18, 2025 | 96.58 | 96.71 | 95.72 | 95.77 | 94.82 | -0.81% | 163,754 |
Aug 15, 2025 | 96.08 | 96.67 | 95.86 | 96.55 | 95.59 | 0.58% | 444,895 |
Aug 14, 2025 | 96.20 | 96.29 | 95.41 | 95.99 | 95.04 | -0.79% | 127,960 |
Aug 13, 2025 | 95.90 | 96.90 | 95.61 | 96.75 | 95.79 | 0.94% | 155,488 |
Aug 12, 2025 | 95.20 | 95.85 | 94.74 | 95.85 | 94.90 | 0.71% | 150,415 |
Aug 11, 2025 | 95.53 | 95.84 | 95.07 | 95.17 | 94.22 | -0.60% | 140,721 |
Aug 8, 2025 | 96.78 | 96.78 | 95.60 | 95.74 | 94.79 | -0.79% | 333,791 |
Aug 7, 2025 | 96.82 | 96.87 | 95.88 | 96.50 | 95.54 | 0.33% | 199,282 |
Aug 6, 2025 | 97.04 | 97.14 | 96.12 | 96.18 | 95.22 | -0.70% | 160,024 |
Aug 5, 2025 | 96.02 | 97.03 | 95.94 | 96.86 | 95.90 | 0.81% | 111,307 |
Aug 4, 2025 | 95.41 | 96.42 | 95.41 | 96.08 | 95.13 | 0.84% | 162,575 |
Aug 1, 2025 | 96.35 | 96.65 | 94.44 | 95.28 | 94.33 | -0.47% | 378,962 |
Jul 31, 2025 | 96.81 | 97.20 | 95.54 | 95.73 | 94.78 | -1.72% | 402,433 |
Jul 30, 2025 | 98.82 | 98.91 | 96.66 | 97.41 | 96.44 | -1.47% | 283,419 |
Jul 29, 2025 | 97.55 | 98.93 | 97.08 | 98.86 | 97.88 | 2.13% | 419,504 |
Jul 28, 2025 | 98.40 | 98.40 | 96.71 | 96.80 | 95.84 | -1.66% | 308,193 |