Skip to main content
logo
State Street SPDR Dow Jones REIT ETF (RWR)
NYSEARCA: RWR · Real-Time Price · USD
106.24
-0.07 (-0.07%)
Sep 25, 2026, 4:00 PM EDT - Market closed

RWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026106.70106.70105.50106.24106.24-0.07%280,035
Sep 24, 2026106.62107.01106.24106.31106.31-0.01%534,645
Sep 23, 2026106.97107.32106.19106.32106.32-1.11%151,386
Sep 22, 2026107.94107.94107.47107.51107.51-0.24%103,618
Sep 21, 2026107.27107.92107.26107.77107.770.79%120,664
Sep 18, 2026108.37108.61107.81107.91106.93-0.93%180,035
Sep 17, 2026109.19109.27108.67108.92107.930.35%133,558
Sep 16, 2026109.56110.26107.79108.54107.55-0.74%157,716
Sep 15, 2026109.57109.71108.75109.35108.36-0.27%115,771
Sep 14, 2026110.10110.89109.26109.65108.65-0.35%134,085
Sep 11, 2026110.19110.47109.55110.04109.040.37%151,830
Sep 10, 2026110.46110.90109.35109.63108.63-0.54%346,715
Sep 9, 2026111.42111.46109.96110.23109.23-1.11%153,746
Sep 8, 2026110.86112.09110.85111.47110.460.13%107,243
Sep 4, 2026111.69112.44111.26111.33110.32-0.64%74,014
Sep 3, 2026112.22112.22111.43112.05111.030.38%121,311
Sep 2, 2026112.07112.07110.98111.63110.62-0.40%134,237
Sep 1, 2026111.90112.68111.60112.08111.060.04%111,861
Aug 31, 2026112.50112.50111.43112.03111.01-0.76%136,226
Aug 28, 2026113.98113.98112.86112.89111.86-0.48%100,721
Aug 27, 2026114.03114.22113.39113.44112.41-1.03%216,294
Aug 26, 2026115.43115.45114.59114.62113.58-0.57%291,043
Aug 25, 2026115.41115.55114.66115.28114.230.09%124,526
Aug 24, 2026114.70115.49114.32115.18114.130.66%73,882
Aug 21, 2026114.81114.81113.84114.42113.38-0.04%430,816
Aug 20, 2026114.21114.93113.89114.47113.430.11%132,974
Aug 19, 2026114.04114.40113.53114.34113.300.78%144,249
Aug 18, 2026114.43114.51113.39113.46112.43-0.25%236,345
Aug 17, 2026114.36114.36113.32113.74112.71-0.64%167,765
Aug 14, 2026114.50114.88114.25114.47113.430.10%238,124
Aug 13, 2026113.69114.80113.62114.36113.321.11%379,192
Aug 12, 2026112.51113.19112.18113.11112.081.00%495,620
Aug 11, 2026113.02113.02111.90111.99110.97-1.08%399,130
Aug 10, 2026114.43114.43112.71113.21112.18-1.38%384,488
Aug 7, 2026114.45115.19113.89114.79113.750.48%493,682
Aug 6, 2026115.99116.38114.01114.24113.20-1.12%323,615
Aug 5, 2026115.38115.65114.47115.53114.480.44%824,922
Aug 4, 2026114.91115.36113.64115.02113.97-0.78%775,086
Aug 3, 2026116.19116.72115.46115.92114.87-0.02%312,047
Jul 31, 2026116.47116.59115.29115.94114.89-0.40%413,251
Jul 30, 2026118.29118.29115.47116.40115.34-1.57%291,349
Jul 29, 2026118.87119.08117.89118.26117.18-0.43%279,295
Jul 28, 2026119.42119.65118.71118.77117.690.10%401,521
Jul 27, 2026119.04119.44118.43118.65117.57-0.45%211,335
Jul 24, 2026117.45119.39117.45119.19118.102.13%1,219,743
Jul 23, 2026116.31117.33116.31116.70115.64-0.02%182,045
Jul 22, 2026117.69118.20116.49116.72115.66-0.76%168,452
Jul 21, 2026117.28117.69116.82117.61116.540.36%243,260
Jul 20, 2026117.37117.94116.67117.19116.12-0.36%296,292
Jul 17, 2026117.95118.99116.89117.61116.54-0.04%561,394