Skip to main content
logo
State Street SPDR Dow Jones REIT ETF (RWR)
NYSEARCA: RWR · Real-Time Price · USD
113.74
-0.73 (-0.64%)
Aug 17, 2026, 4:00 PM EDT - Market closed

RWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 2026114.36114.36113.32113.74113.74-0.64%167,764
Aug 14, 2026114.50114.88114.25114.47114.470.10%238,068
Aug 13, 2026113.69114.80113.62114.36114.361.11%379,192
Aug 12, 2026112.51113.19112.18113.11113.111.00%495,619
Aug 11, 2026113.02113.02111.90111.99111.99-1.08%399,126
Aug 10, 2026114.43114.43112.71113.21113.21-1.38%384,486
Aug 7, 2026114.45115.19113.89114.79114.790.48%493,680
Aug 6, 2026115.99116.38114.01114.24114.24-1.12%323,613
Aug 5, 2026115.38115.65114.47115.53115.530.44%824,921
Aug 4, 2026114.91115.36113.64115.02115.02-0.78%775,084
Aug 3, 2026116.19116.72115.46115.92115.92-0.02%312,046
Jul 31, 2026116.47116.59115.29115.94115.94-0.40%413,238
Jul 30, 2026118.29118.29115.47116.40116.40-1.57%291,348
Jul 29, 2026118.87119.08117.89118.26118.26-0.43%279,295
Jul 28, 2026119.42119.65118.71118.77118.770.10%401,520
Jul 27, 2026119.04119.44118.43118.65118.65-0.45%211,335
Jul 24, 2026117.45119.39117.45119.19119.192.13%1,219,741
Jul 23, 2026116.31117.33116.31116.70116.70-0.02%182,043
Jul 22, 2026117.69118.20116.49116.72116.72-0.76%168,451
Jul 21, 2026117.28117.69116.82117.61117.610.36%243,258
Jul 20, 2026117.37117.94116.67117.19117.19-0.36%296,292
Jul 17, 2026117.95118.99116.89117.61117.61-0.04%560,444
Jul 16, 2026114.76117.66114.76117.66117.662.92%167,419
Jul 15, 2026114.60115.72113.99114.32114.32-0.21%178,087
Jul 14, 2026114.70115.13114.24114.56114.56-0.06%230,947
Jul 13, 2026114.03115.20114.03114.63114.630.67%163,184
Jul 10, 2026114.29114.39112.90113.87113.870.10%189,899
Jul 9, 2026114.00114.50113.64113.76113.760.03%587,538
Jul 8, 2026115.50115.50113.62113.73113.73-1.68%322,576
Jul 7, 2026115.11116.59114.99115.67115.671.13%148,924
Jul 6, 2026115.42115.42114.13114.38114.38-0.69%283,645
Jul 2, 2026113.97115.18113.97115.18115.181.50%275,653
Jul 1, 2026112.86114.18112.86113.48113.480.45%336,807
Jun 30, 2026113.76114.02112.89112.97112.97-1.52%373,846
Jun 29, 2026114.54114.72113.59114.71114.71-0.01%420,017
Jun 26, 2026113.95114.91113.87114.72114.721.16%408,890
Jun 25, 2026112.86113.45112.04113.41113.410.66%253,121
Jun 24, 2026112.80113.21111.75112.67112.670.25%201,237
Jun 23, 2026111.08112.67111.08112.39112.391.31%215,330
Jun 22, 2026109.94111.38109.49110.94110.941.26%357,991
Jun 18, 2026111.17111.24110.37110.52109.560.24%137,555
Jun 17, 2026112.82113.06109.93110.25109.29-2.55%290,978
Jun 16, 2026113.44113.95112.74113.13112.140.12%166,602
Jun 15, 2026114.00114.38112.77112.99112.01-0.80%312,618
Jun 12, 2026113.09114.17113.09113.90112.910.93%178,260
Jun 11, 2026113.01113.71112.50112.85111.870.18%413,089
Jun 10, 2026112.81113.68112.63112.65111.670.12%352,410
Jun 9, 2026110.35113.02110.35112.52111.542.47%335,986
Jun 8, 2026111.10111.50109.51109.81108.85-1.16%179,052
Jun 5, 2026109.60111.90109.60111.10110.131.06%592,095