Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202598.6098.6497.4898.4398.43-0.06%157,604
Jul 24, 202598.8499.0498.4598.4998.49-0.61%145,778
Jul 23, 202598.9799.2298.6599.0999.090.16%228,254
Jul 22, 202597.6499.0897.6098.9398.931.62%510,364
Jul 21, 202597.5798.0297.2097.3597.350.20%176,865
Jul 18, 202597.0597.4596.7397.1697.160.22%124,697
Jul 17, 202597.3497.6096.5496.9596.95-0.36%205,396
Jul 16, 202597.1597.8296.5997.3097.300.77%509,069
Jul 15, 202598.0798.0796.3496.5696.56-1.35%238,708
Jul 14, 202597.1697.9497.1597.8897.880.60%211,755
Jul 11, 202596.4697.5296.0097.3097.300.28%193,265
Jul 10, 202596.5797.6196.2597.0397.030.71%2,058,440
Jul 9, 202596.6896.7096.1596.3596.35-0.15%120,415
Jul 8, 202596.3897.0896.1796.4996.49-0.20%166,603
Jul 7, 202597.5698.1496.2296.6896.68-0.90%94,539
Jul 3, 202597.4097.8897.1497.5697.560.24%105,741
Jul 2, 202596.8797.3496.3197.3397.330.35%169,008
Jul 1, 202596.2197.8996.1396.9996.990.57%149,836
Jun 30, 202596.1096.4895.0496.4496.440.61%174,893
Jun 27, 202596.0696.9795.6195.8695.860.02%185,069
Jun 26, 202595.8595.8994.7195.8495.840.23%147,470
Jun 25, 202597.4197.4195.5295.6295.62-2.41%265,739
Jun 24, 202598.2298.2897.5397.9897.98-0.03%136,544
Jun 23, 202596.9998.0696.5998.0198.010.47%154,779
Jun 20, 202598.1398.5497.4897.5596.65-0.23%705,383
Jun 18, 202597.5298.5497.2997.7796.870.31%190,251
Jun 17, 202597.5298.0997.0797.4796.58-0.15%142,314
Jun 16, 202598.1898.8897.3197.6296.72-0.14%187,890
Jun 13, 202597.9798.3997.0497.7696.86-0.91%133,106
Jun 12, 202598.1098.7698.0898.6697.750.32%125,296
Jun 11, 202599.0199.5097.9998.3597.45-0.69%170,491
Jun 10, 202598.6199.1698.4799.0398.120.72%1,746,078
Jun 9, 202598.2798.8997.5198.3297.420.15%77,588
Jun 6, 202597.9598.4597.5498.1797.270.85%165,101
Jun 5, 202597.6397.9296.9597.3496.45-0.31%107,004
Jun 4, 202597.5797.9496.9397.6496.740.08%133,751
Jun 3, 202597.6497.8696.8897.5696.66-0.49%93,554
Jun 2, 202597.1798.0696.2298.0497.140.27%246,042
May 30, 202597.4498.0396.9797.7896.88-0.11%108,779
May 29, 202597.0198.2796.8997.8996.991.11%89,889
May 28, 202596.8596.9396.2096.8295.93-0.01%338,312
May 27, 202595.8597.0495.5196.8395.941.93%96,883
May 23, 202594.8395.2794.3495.0094.13-0.03%173,073
May 22, 202595.2495.4994.3095.0394.16-0.36%206,237
May 21, 202597.5797.6195.2995.3794.49-2.82%129,220
May 20, 202598.1298.4697.8798.1497.24-0.60%157,474
May 19, 202597.7398.8197.6198.7397.820.08%209,796
May 16, 202597.3898.7197.3198.6597.741.27%279,240
May 15, 202596.2097.4696.0297.4196.521.66%224,026
May 14, 202596.5796.5795.3795.8294.94-0.99%233,296