SPDR Dow Jones REIT ETF (RWR)
NYSEARCA: RWR · Real-Time Price · USD
95.10
+0.12 (0.13%)
Apr 25, 2025, 4:00 PM EDT - Market closed

RWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202595.1595.2294.4594.8694.86-0.13%352,537
Apr 24, 202594.9195.5594.3594.9894.980.35%152,328
Apr 23, 202595.3496.4694.1794.6594.650.45%164,279
Apr 22, 202593.5794.6793.2494.2394.231.83%267,822
Apr 21, 202593.8693.8691.3692.5492.54-2.02%284,413
Apr 17, 202593.2795.1493.2794.4594.451.56%84,718
Apr 16, 202593.0094.1892.4393.0093.000.12%128,711
Apr 15, 202592.7193.4292.7192.8992.890.27%71,483
Apr 14, 202591.6793.1591.4992.6492.642.07%101,724
Apr 11, 202589.2390.9087.9390.7690.761.00%206,419
Apr 10, 202590.8591.6287.5389.8689.86-2.34%129,772
Apr 9, 202585.2792.3983.1492.0192.016.58%656,242
Apr 8, 202590.9290.9285.3986.3386.33-2.51%321,819
Apr 7, 202589.0092.2986.7288.5588.55-2.97%330,799
Apr 4, 202594.4694.4691.2491.2691.26-4.47%256,725
Apr 3, 202597.9098.7795.5095.5395.53-4.19%272,593
Apr 2, 202598.8899.8698.4999.7199.710.59%306,733
Apr 1, 202599.3999.5397.9999.1399.130.01%277,355
Mar 31, 202598.2599.6798.2599.1299.120.85%275,371
Mar 28, 202598.4898.6697.5798.2898.280.07%90,087
Mar 27, 202598.7699.4897.9698.2198.21-0.50%187,369
Mar 26, 202598.3598.8598.1298.7098.700.82%212,470
Mar 25, 202598.9099.1397.3597.9097.90-1.09%430,579
Mar 24, 202598.0099.1097.8198.9898.981.20%249,944
Mar 21, 202598.6698.6697.3297.8197.21-1.35%414,022
Mar 20, 202599.5199.8998.8999.1598.55-0.24%207,812
Mar 19, 202599.29100.1198.6299.3998.790.05%136,985
Mar 18, 202599.86100.2698.9099.3498.74-0.65%705,393
Mar 17, 202598.13100.2598.1399.9999.381.72%841,154
Mar 14, 202597.3398.3196.6698.3097.701.57%161,627
Mar 13, 202599.0099.5496.5496.7896.19-2.11%146,852
Mar 12, 202599.3799.6698.4498.8798.27-0.23%134,078
Mar 11, 2025100.55100.8898.4799.1098.50-1.34%393,128
Mar 10, 2025101.36102.3399.89100.4599.84-1.12%627,715
Mar 7, 2025101.38102.08100.57101.59100.970.44%94,048
Mar 6, 2025102.75103.16101.00101.14100.52-2.56%149,893
Mar 5, 2025102.05104.01101.93103.80103.171.10%102,985
Mar 4, 2025103.86104.50102.67102.67102.05-1.34%118,309
Mar 3, 2025103.74104.61103.43104.06103.430.55%180,190
Feb 28, 2025102.94103.58102.34103.49102.860.75%135,111
Feb 27, 2025102.29103.28102.10102.72102.090.52%81,307
Feb 26, 2025102.65102.95101.77102.19101.57-0.38%141,119
Feb 25, 2025101.83102.98101.76102.58101.960.89%120,958
Feb 24, 2025101.50102.33101.04101.68101.060.40%107,032
Feb 21, 2025102.21102.21100.64101.27100.65-0.87%70,273
Feb 20, 2025101.51102.28101.21102.16101.540.55%73,437
Feb 19, 2025101.20101.91101.07101.60100.98-0.09%106,113
Feb 18, 2025100.95101.98100.88101.69101.070.47%180,539
Feb 14, 2025101.93102.42101.15101.21100.59-0.55%381,796
Feb 13, 2025100.55101.95100.21101.77101.151.27%792,586