Skip to main content
logo
State Street SPDR Dow Jones REIT ETF (RWR)
NYSEARCA: RWR · Real-Time Price · USD
111.33
-0.72 (-0.64%)
Sep 4, 2026, 4:00 PM EDT - Market closed

RWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026111.69112.44111.26111.33111.33-0.64%74,012
Sep 3, 2026112.22112.22111.43112.05112.050.38%121,311
Sep 2, 2026112.07112.07110.98111.63111.63-0.40%134,237
Sep 1, 2026111.90112.68111.60112.08112.080.04%111,861
Aug 31, 2026112.50112.50111.43112.03112.03-0.76%136,226
Aug 28, 2026113.98113.98112.86112.89112.89-0.48%100,721
Aug 27, 2026114.03114.22113.39113.44113.44-1.03%216,294
Aug 26, 2026115.43115.45114.59114.62114.62-0.57%291,043
Aug 25, 2026115.41115.55114.66115.28115.280.09%124,526
Aug 24, 2026114.70115.49114.32115.18115.180.66%73,882
Aug 21, 2026114.81114.81113.84114.42114.42-0.04%430,816
Aug 20, 2026114.21114.93113.89114.47114.470.11%132,974
Aug 19, 2026114.04114.40113.53114.34114.340.78%144,249
Aug 18, 2026114.43114.51113.39113.46113.46-0.25%236,345
Aug 17, 2026114.36114.36113.32113.74113.74-0.64%167,765
Aug 14, 2026114.50114.88114.25114.47114.470.10%238,124
Aug 13, 2026113.69114.80113.62114.36114.361.11%379,192
Aug 12, 2026112.51113.19112.18113.11113.111.00%495,620
Aug 11, 2026113.02113.02111.90111.99111.99-1.08%399,130
Aug 10, 2026114.43114.43112.71113.21113.21-1.38%384,488
Aug 7, 2026114.45115.19113.89114.79114.790.48%493,682
Aug 6, 2026115.99116.38114.01114.24114.24-1.12%323,615
Aug 5, 2026115.38115.65114.47115.53115.530.44%824,922
Aug 4, 2026114.91115.36113.64115.02115.02-0.78%775,086
Aug 3, 2026116.19116.72115.46115.92115.92-0.02%312,047
Jul 31, 2026116.47116.59115.29115.94115.94-0.40%413,251
Jul 30, 2026118.29118.29115.47116.40116.40-1.57%291,349
Jul 29, 2026118.87119.08117.89118.26118.26-0.43%279,295
Jul 28, 2026119.42119.65118.71118.77118.770.10%401,521
Jul 27, 2026119.04119.44118.43118.65118.65-0.45%211,335
Jul 24, 2026117.45119.39117.45119.19119.192.13%1,219,743
Jul 23, 2026116.31117.33116.31116.70116.70-0.02%182,045
Jul 22, 2026117.69118.20116.49116.72116.72-0.76%168,452
Jul 21, 2026117.28117.69116.82117.61117.610.36%243,260
Jul 20, 2026117.37117.94116.67117.19117.19-0.36%296,292
Jul 17, 2026117.95118.99116.89117.61117.61-0.04%561,394
Jul 16, 2026114.76117.66114.76117.66117.662.92%167,444
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%350,498
Jun 30, 2026113.76114.02112.89112.97112.97-1.52%383,309
Jun 29, 2026114.54114.72113.59114.71114.71-0.01%420,018
Jun 26, 2026113.95114.91113.87114.72114.721.16%408,890