State Street SPDR Dow Jones REIT ETF (RWR)

NYSEARCA: RWR · Real-Time Price · USD

115.67

+1.29 (1.13%)

At close: Jul 7, 2026, 4:00 PM EDT

115.70

+0.03 (0.03%)

After-hours: Jul 7, 2026, 8:00 PM EDT

RWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	115.11	116.59	114.99	115.67	115.67	1.13%	148,924
Jul 6, 2026	115.42	115.42	114.13	114.38	114.38	-0.69%	283,645
Jul 2, 2026	113.97	115.18	113.97	115.18	115.18	1.50%	275,653
Jul 1, 2026	112.86	114.18	112.86	113.48	113.48	0.45%	336,807
Jun 30, 2026	113.76	114.02	112.89	112.97	112.97	-1.52%	373,846
Jun 29, 2026	114.54	114.72	113.59	114.71	114.71	-0.01%	420,017
Jun 26, 2026	113.95	114.91	113.87	114.72	114.72	1.16%	408,890
Jun 25, 2026	112.86	113.45	112.04	113.41	113.41	0.66%	253,121
Jun 24, 2026	112.80	113.21	111.75	112.67	112.67	0.25%	201,237
Jun 23, 2026	111.08	112.67	111.08	112.39	112.39	1.31%	215,330
Jun 22, 2026	109.94	111.38	109.49	110.94	110.94	1.26%	357,991
Jun 18, 2026	111.17	111.24	110.37	110.52	109.56	0.24%	137,555
Jun 17, 2026	112.82	113.06	109.93	110.25	109.29	-2.55%	290,978
Jun 16, 2026	113.44	113.95	112.74	113.13	112.14	0.12%	166,602
Jun 15, 2026	114.00	114.38	112.77	112.99	112.01	-0.80%	312,618
Jun 12, 2026	113.09	114.17	113.09	113.90	112.91	0.93%	178,260
Jun 11, 2026	113.01	113.71	112.50	112.85	111.87	0.18%	413,089
Jun 10, 2026	112.81	113.68	112.63	112.65	111.67	0.12%	352,410
Jun 9, 2026	110.35	113.02	110.35	112.52	111.54	2.47%	335,986
Jun 8, 2026	111.10	111.50	109.51	109.81	108.85	-1.16%	179,052
Jun 5, 2026	109.60	111.90	109.60	111.10	110.13	1.06%	592,095
Jun 4, 2026	109.91	109.95	108.84	109.94	108.98	1.38%	298,812
Jun 3, 2026	107.95	109.27	107.84	108.44	107.50	0.27%	650,523
Jun 2, 2026	107.74	108.29	107.18	108.15	107.21	0.48%	386,676
Jun 1, 2026	109.27	109.43	107.60	107.63	106.69	-2.01%	424,960
May 29, 2026	110.89	110.89	109.58	109.84	108.88	-1.09%	264,268
May 28, 2026	111.39	111.87	110.91	111.05	110.08	-0.48%	154,421
May 27, 2026	111.89	112.42	111.58	111.59	110.62	-0.28%	139,944
May 26, 2026	111.53	112.16	111.45	111.90	110.93	0.63%	178,613
May 22, 2026	111.35	111.71	110.55	111.20	110.23	0.20%	201,708
May 21, 2026	110.40	111.08	109.62	110.98	110.01	0.11%	225,239
May 20, 2026	109.48	110.86	109.48	110.86	109.89	1.33%	476,914
May 19, 2026	109.20	109.68	108.60	109.41	108.46	0.11%	253,115
May 18, 2026	108.25	109.48	108.25	109.29	108.34	1.14%	227,020
May 15, 2026	109.83	109.83	107.94	108.06	107.12	-1.72%	315,512
May 14, 2026	110.50	110.75	109.88	109.95	108.99	-0.24%	177,683
May 13, 2026	110.28	110.59	109.76	110.21	109.25	-0.48%	411,567
May 12, 2026	110.65	110.92	109.75	110.74	109.78	0.22%	251,103
May 11, 2026	110.56	111.18	110.11	110.50	109.54	0.08%	313,132
May 8, 2026	110.25	110.91	110.25	110.41	109.45	0.45%	227,777
May 7, 2026	110.46	110.63	109.35	109.91	108.95	-0.74%	235,600
May 6, 2026	109.78	111.03	109.78	110.73	109.77	1.47%	452,088
May 5, 2026	108.80	109.41	108.28	109.13	108.17	0.50%	254,449
May 4, 2026	108.98	109.59	108.22	108.58	107.63	-0.73%	163,203
May 1, 2026	109.65	109.90	109.03	109.38	108.43	-0.19%	193,074
Apr 30, 2026	107.79	109.71	107.79	109.59	108.64	1.24%	428,966
Apr 29, 2026	108.65	109.25	107.75	108.25	107.31	-0.72%	328,966
Apr 28, 2026	108.18	109.19	107.71	109.03	108.08	1.00%	332,424
Apr 27, 2026	108.10	108.79	107.82	107.95	107.01	-0.30%	375,043
Apr 24, 2026	108.47	109.19	108.18	108.27	107.33	-0.19%	172,061