SPDR Dow Jones REIT ETF (RWR)
NYSEARCA: RWR · Real-Time Price · USD
98.43
-0.06 (-0.06%)
Jul 25, 2025, 4:00 PM - Market closed
RWR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 7, 2025 | 97.56 | 98.14 | 96.22 | 96.68 | 96.68 | -0.90% | 94,539 |
Jul 3, 2025 | 97.40 | 97.88 | 97.14 | 97.56 | 97.56 | 0.24% | 105,741 |
Jul 2, 2025 | 96.87 | 97.34 | 96.31 | 97.33 | 97.33 | 0.35% | 169,008 |
Jul 1, 2025 | 96.21 | 97.89 | 96.13 | 96.99 | 96.99 | 0.57% | 149,836 |
Jun 30, 2025 | 96.10 | 96.48 | 95.04 | 96.44 | 96.44 | 0.61% | 174,893 |
Jun 27, 2025 | 96.06 | 96.97 | 95.61 | 95.86 | 95.86 | 0.02% | 185,069 |
Jun 26, 2025 | 95.85 | 95.89 | 94.71 | 95.84 | 95.84 | 0.23% | 147,470 |
Jun 25, 2025 | 97.41 | 97.41 | 95.52 | 95.62 | 95.62 | -2.41% | 265,739 |
Jun 24, 2025 | 98.22 | 98.28 | 97.53 | 97.98 | 97.98 | -0.03% | 136,544 |
Jun 23, 2025 | 96.99 | 98.06 | 96.59 | 98.01 | 98.01 | 0.47% | 154,779 |
Jun 20, 2025 | 98.13 | 98.54 | 97.48 | 97.55 | 96.65 | -0.23% | 705,383 |
Jun 18, 2025 | 97.52 | 98.54 | 97.29 | 97.77 | 96.87 | 0.31% | 190,251 |
Jun 17, 2025 | 97.52 | 98.09 | 97.07 | 97.47 | 96.58 | -0.15% | 142,314 |
Jun 16, 2025 | 98.18 | 98.88 | 97.31 | 97.62 | 96.72 | -0.14% | 187,890 |
Jun 13, 2025 | 97.97 | 98.39 | 97.04 | 97.76 | 96.86 | -0.91% | 133,106 |
Jun 12, 2025 | 98.10 | 98.76 | 98.08 | 98.66 | 97.75 | 0.32% | 125,296 |
Jun 11, 2025 | 99.01 | 99.50 | 97.99 | 98.35 | 97.45 | -0.69% | 170,491 |
Jun 10, 2025 | 98.61 | 99.16 | 98.47 | 99.03 | 98.12 | 0.72% | 1,746,078 |
Jun 9, 2025 | 98.27 | 98.89 | 97.51 | 98.32 | 97.42 | 0.15% | 77,588 |
Jun 6, 2025 | 97.95 | 98.45 | 97.54 | 98.17 | 97.27 | 0.85% | 165,101 |
Jun 5, 2025 | 97.63 | 97.92 | 96.95 | 97.34 | 96.45 | -0.31% | 107,004 |
Jun 4, 2025 | 97.57 | 97.94 | 96.93 | 97.64 | 96.74 | 0.08% | 133,751 |
Jun 3, 2025 | 97.64 | 97.86 | 96.88 | 97.56 | 96.66 | -0.49% | 93,554 |
Jun 2, 2025 | 97.17 | 98.06 | 96.22 | 98.04 | 97.14 | 0.27% | 246,042 |
May 30, 2025 | 97.44 | 98.03 | 96.97 | 97.78 | 96.88 | -0.11% | 108,779 |
May 29, 2025 | 97.01 | 98.27 | 96.89 | 97.89 | 96.99 | 1.11% | 89,889 |
May 28, 2025 | 96.85 | 96.93 | 96.20 | 96.82 | 95.93 | -0.01% | 338,312 |
May 27, 2025 | 95.85 | 97.04 | 95.51 | 96.83 | 95.94 | 1.93% | 96,883 |
May 23, 2025 | 94.83 | 95.27 | 94.34 | 95.00 | 94.13 | -0.03% | 173,073 |
May 22, 2025 | 95.24 | 95.49 | 94.30 | 95.03 | 94.16 | -0.36% | 206,237 |
May 21, 2025 | 97.57 | 97.61 | 95.29 | 95.37 | 94.49 | -2.82% | 129,220 |
May 20, 2025 | 98.12 | 98.46 | 97.87 | 98.14 | 97.24 | -0.60% | 157,474 |
May 19, 2025 | 97.73 | 98.81 | 97.61 | 98.73 | 97.82 | 0.08% | 209,796 |
May 16, 2025 | 97.38 | 98.71 | 97.31 | 98.65 | 97.74 | 1.27% | 279,240 |
May 15, 2025 | 96.20 | 97.46 | 96.02 | 97.41 | 96.52 | 1.66% | 224,026 |
May 14, 2025 | 96.57 | 96.57 | 95.37 | 95.82 | 94.94 | -0.99% | 233,296 |