State Street SPDR Dow Jones REIT ETF (RWR)

NYSEARCA: RWR · Real-Time Price · USD

110.25

-2.88 (-2.55%)

At close: Jun 17, 2026, 4:00 PM EDT

110.25

0.00 (0.00%)

After-hours: Jun 17, 2026, 6:30 PM EDT

RWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	112.82	113.06	109.93	110.25	110.25	-2.55%	290,978
Jun 16, 2026	113.44	113.95	112.74	113.13	113.13	0.12%	166,602
Jun 15, 2026	114.00	114.38	112.77	112.99	112.99	-0.80%	312,618
Jun 12, 2026	113.09	114.17	113.09	113.90	113.90	0.93%	178,260
Jun 11, 2026	113.01	113.71	112.50	112.85	112.85	0.18%	413,089
Jun 10, 2026	112.81	113.68	112.63	112.65	112.65	0.12%	352,408
Jun 9, 2026	110.35	113.02	110.35	112.52	112.52	2.47%	335,981
Jun 8, 2026	111.10	111.50	109.51	109.81	109.81	-1.16%	179,052
Jun 5, 2026	109.60	111.90	109.60	111.10	111.10	1.06%	592,095
Jun 4, 2026	109.91	109.95	108.84	109.94	109.94	1.38%	298,812
Jun 3, 2026	107.95	109.27	107.84	108.44	108.44	0.27%	650,523
Jun 2, 2026	107.74	108.29	107.18	108.15	108.15	0.48%	386,674
Jun 1, 2026	109.27	109.43	107.60	107.63	107.63	-2.01%	424,955
May 29, 2026	110.89	110.89	109.58	109.84	109.84	-1.09%	264,268
May 28, 2026	111.39	111.87	110.91	111.05	111.05	-0.48%	154,421
May 27, 2026	111.89	112.42	111.58	111.59	111.59	-0.28%	139,944
May 26, 2026	111.53	112.16	111.45	111.90	111.90	0.63%	178,613
May 22, 2026	111.35	111.71	110.55	111.20	111.20	0.20%	201,708
May 21, 2026	110.40	111.08	109.62	110.98	110.98	0.11%	225,239
May 20, 2026	109.48	110.86	109.48	110.86	110.86	1.33%	476,914
May 19, 2026	109.20	109.68	108.60	109.41	109.41	0.11%	253,115
May 18, 2026	108.25	109.48	108.25	109.29	109.29	1.14%	227,020
May 15, 2026	109.83	109.83	107.94	108.06	108.06	-1.72%	315,512
May 14, 2026	110.50	110.75	109.88	109.95	109.95	-0.24%	177,683
May 13, 2026	110.28	110.59	109.76	110.21	110.21	-0.48%	411,567
May 12, 2026	110.65	110.92	109.75	110.74	110.74	0.22%	251,103
May 11, 2026	110.56	111.18	110.11	110.50	110.50	0.08%	313,132
May 8, 2026	110.25	110.91	110.25	110.41	110.41	0.45%	227,777
May 7, 2026	110.46	110.63	109.35	109.91	109.91	-0.74%	235,600
May 6, 2026	109.78	111.03	109.78	110.73	110.73	1.47%	452,088
May 5, 2026	108.80	109.41	108.28	109.13	109.13	0.50%	254,449
May 4, 2026	108.98	109.59	108.22	108.58	108.58	-0.73%	163,203
May 1, 2026	109.65	109.90	109.03	109.38	109.38	-0.19%	193,074
Apr 30, 2026	107.79	109.71	107.79	109.59	109.59	1.24%	428,966
Apr 29, 2026	108.65	109.25	107.75	108.25	108.25	-0.72%	328,966
Apr 28, 2026	108.18	109.19	107.71	109.03	109.03	1.00%	332,424
Apr 27, 2026	108.10	108.79	107.82	107.95	107.95	-0.30%	375,043
Apr 24, 2026	108.47	109.19	108.18	108.27	108.27	-0.19%	172,061
Apr 23, 2026	107.35	108.55	107.35	108.48	108.48	1.36%	305,441
Apr 22, 2026	108.66	109.01	106.52	107.02	107.02	-1.28%	316,063
Apr 21, 2026	110.19	110.19	108.23	108.41	108.41	-1.59%	606,079
Apr 20, 2026	109.48	110.20	109.48	110.16	110.16	0.40%	366,567
Apr 17, 2026	108.40	109.89	108.36	109.72	109.72	1.50%	299,975
Apr 16, 2026	107.52	108.36	107.52	108.10	108.10	0.67%	389,554
Apr 15, 2026	107.03	107.38	106.47	107.38	107.38	0.08%	284,052
Apr 14, 2026	105.82	107.33	105.56	107.29	107.29	1.27%	467,296
Apr 13, 2026	105.44	105.94	104.88	105.94	105.94	0.09%	395,636
Apr 10, 2026	105.59	106.25	105.38	105.84	105.84	0.33%	256,256
Apr 9, 2026	104.39	106.40	104.20	105.49	105.49	0.80%	253,542
Apr 8, 2026	104.49	104.87	104.07	104.65	104.65	1.68%	365,480