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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 28, 2025 | 98.48 | 98.66 | 97.57 | 98.28 | 98.28 | 0.07% | 90,087 |
Mar 27, 2025 | 98.76 | 99.48 | 97.96 | 98.21 | 98.21 | -0.50% | 187,369 |
Mar 26, 2025 | 98.35 | 98.85 | 98.12 | 98.70 | 98.70 | 0.82% | 212,470 |
Mar 25, 2025 | 98.90 | 99.13 | 97.35 | 97.90 | 97.90 | -1.09% | 430,579 |
Mar 24, 2025 | 98.00 | 99.10 | 97.81 | 98.98 | 98.98 | 1.20% | 249,944 |
Mar 21, 2025 | 98.66 | 98.66 | 97.32 | 97.81 | 97.21 | -1.35% | 414,022 |
Mar 20, 2025 | 99.51 | 99.89 | 98.89 | 99.15 | 98.55 | -0.24% | 207,812 |
Mar 19, 2025 | 99.29 | 100.11 | 98.62 | 99.39 | 98.79 | 0.05% | 136,985 |
Mar 18, 2025 | 99.86 | 100.26 | 98.90 | 99.34 | 98.74 | -0.65% | 705,393 |
Mar 17, 2025 | 98.13 | 100.25 | 98.13 | 99.99 | 99.38 | 1.72% | 841,154 |
Mar 14, 2025 | 97.33 | 98.31 | 96.66 | 98.30 | 97.70 | 1.57% | 161,627 |
Mar 13, 2025 | 99.00 | 99.54 | 96.54 | 96.78 | 96.19 | -2.11% | 146,852 |
Mar 12, 2025 | 99.37 | 99.66 | 98.44 | 98.87 | 98.27 | -0.23% | 134,078 |
Mar 11, 2025 | 100.55 | 100.88 | 98.47 | 99.10 | 98.50 | -1.34% | 393,128 |
Mar 10, 2025 | 101.36 | 102.33 | 99.89 | 100.45 | 99.84 | -1.12% | 627,715 |
Mar 7, 2025 | 101.38 | 102.08 | 100.57 | 101.59 | 100.97 | 0.44% | 94,048 |
Mar 6, 2025 | 102.75 | 103.16 | 101.00 | 101.14 | 100.52 | -2.56% | 149,893 |
Mar 5, 2025 | 102.05 | 104.01 | 101.93 | 103.80 | 103.17 | 1.10% | 102,985 |
Mar 4, 2025 | 103.86 | 104.50 | 102.67 | 102.67 | 102.05 | -1.34% | 118,309 |
Mar 3, 2025 | 103.74 | 104.61 | 103.43 | 104.06 | 103.43 | 0.55% | 180,190 |
Feb 28, 2025 | 102.94 | 103.58 | 102.34 | 103.49 | 102.86 | 0.75% | 135,111 |
Feb 27, 2025 | 102.29 | 103.28 | 102.10 | 102.72 | 102.09 | 0.52% | 81,307 |
Feb 26, 2025 | 102.65 | 102.95 | 101.77 | 102.19 | 101.57 | -0.38% | 141,119 |
Feb 25, 2025 | 101.83 | 102.98 | 101.76 | 102.58 | 101.96 | 0.89% | 120,958 |
Feb 24, 2025 | 101.50 | 102.33 | 101.04 | 101.68 | 101.06 | 0.40% | 107,032 |
Feb 21, 2025 | 102.21 | 102.21 | 100.64 | 101.27 | 100.65 | -0.87% | 70,273 |
Feb 20, 2025 | 101.51 | 102.28 | 101.21 | 102.16 | 101.54 | 0.55% | 73,437 |
Feb 19, 2025 | 101.20 | 101.91 | 101.07 | 101.60 | 100.98 | -0.09% | 106,113 |
Feb 18, 2025 | 100.95 | 101.98 | 100.88 | 101.69 | 101.07 | 0.47% | 180,539 |
Feb 14, 2025 | 101.93 | 102.42 | 101.15 | 101.21 | 100.59 | -0.55% | 381,796 |
Feb 13, 2025 | 100.55 | 101.95 | 100.21 | 101.77 | 101.15 | 1.27% | 792,586 |