State Street SPDR Dow Jones REIT ETF (RWR)
NYSEARCA: RWR · Real-Time Price · USD
109.03
+1.08 (1.00%)
At close: Apr 28, 2026, 4:00 PM EDT
109.03
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
RWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 108.18 | 108.87 | 107.71 | 108.68 | - | 0.68% | 232,267 |
| 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% | 316,058 |
| 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% | 467,295 |
| 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% | 253,436 |
| Apr 8, 2026 | 104.49 | 104.87 | 104.07 | 104.65 | 104.65 | 1.68% | 365,480 |
| Apr 7, 2026 | 102.08 | 103.21 | 102.01 | 102.92 | 102.92 | 0.45% | 223,646 |
| Apr 6, 2026 | 102.46 | 102.84 | 102.17 | 102.46 | 102.46 | -0.18% | 125,819 |
| Apr 2, 2026 | 101.18 | 102.79 | 101.07 | 102.64 | 102.64 | 1.05% | 502,557 |
| Apr 1, 2026 | 101.11 | 101.94 | 100.96 | 101.57 | 101.57 | 0.59% | 314,758 |
| Mar 31, 2026 | 100.57 | 101.84 | 99.93 | 100.97 | 100.97 | 1.38% | 635,958 |
| Mar 30, 2026 | 100.19 | 100.89 | 99.20 | 99.60 | 99.60 | 0.35% | 296,844 |
| Mar 27, 2026 | 99.96 | 100.33 | 99.05 | 99.25 | 99.25 | -0.82% | 437,957 |
| Mar 26, 2026 | 99.83 | 100.84 | 99.70 | 100.07 | 100.07 | -0.03% | 579,026 |
| Mar 25, 2026 | 100.64 | 100.83 | 99.79 | 100.10 | 100.10 | 0.09% | 698,958 |
| Mar 24, 2026 | 99.88 | 100.93 | 99.65 | 100.01 | 100.01 | -0.43% | 325,415 |
| Mar 23, 2026 | 101.18 | 101.95 | 100.37 | 100.44 | 100.44 | 0.20% | 347,301 |
| Mar 20, 2026 | 103.66 | 103.66 | 99.84 | 100.24 | 99.62 | -3.27% | 641,247 |
| Mar 19, 2026 | 103.82 | 104.25 | 103.19 | 103.63 | 102.99 | -0.41% | 262,950 |
| Mar 18, 2026 | 105.20 | 105.43 | 104.06 | 104.06 | 103.42 | -1.38% | 153,434 |
| Mar 17, 2026 | 105.87 | 106.32 | 105.46 | 105.52 | 104.87 | 0.33% | 135,372 |
| Mar 16, 2026 | 105.01 | 106.04 | 105.01 | 105.17 | 104.52 | 0.88% | 220,638 |
| Mar 13, 2026 | 105.32 | 105.67 | 104.16 | 104.25 | 103.61 | -0.26% | 137,172 |
| Mar 12, 2026 | 104.41 | 105.26 | 104.14 | 104.52 | 103.88 | -0.55% | 236,853 |
| Mar 11, 2026 | 105.81 | 105.81 | 104.73 | 105.10 | 104.45 | -1.02% | 843,011 |
| Mar 10, 2026 | 105.83 | 107.08 | 105.23 | 106.18 | 105.53 | 0.16% | 97,294 |
| Mar 9, 2026 | 104.72 | 106.34 | 103.49 | 106.01 | 105.36 | 0.24% | 282,877 |
| Mar 6, 2026 | 106.09 | 106.09 | 105.14 | 105.76 | 105.11 | -1.19% | 379,663 |
| Mar 5, 2026 | 107.34 | 107.34 | 106.25 | 107.03 | 106.37 | -1.00% | 404,147 |
| Mar 4, 2026 | 107.86 | 108.21 | 106.85 | 108.11 | 107.44 | 0.23% | 234,338 |
| Mar 3, 2026 | 107.24 | 108.26 | 106.03 | 107.86 | 107.20 | -0.67% | 615,810 |
| Mar 2, 2026 | 107.56 | 108.92 | 107.03 | 108.59 | 107.92 | 0.41% | 361,412 |
| Feb 27, 2026 | 108.20 | 109.24 | 107.89 | 108.15 | 107.48 | -0.30% | 637,417 |
| Feb 26, 2026 | 107.85 | 108.60 | 107.84 | 108.48 | 107.81 | 0.91% | 155,524 |
| Feb 25, 2026 | 107.30 | 107.81 | 106.87 | 107.50 | 106.84 | 0.09% | 64,855 |
| Feb 24, 2026 | 107.34 | 107.58 | 106.80 | 107.40 | 106.74 | 0.02% | 104,176 |
| Feb 23, 2026 | 107.17 | 108.14 | 106.97 | 107.38 | 106.72 | 0.21% | 87,277 |
| Feb 20, 2026 | 106.48 | 107.19 | 106.34 | 107.15 | 106.49 | 0.67% | 300,594 |
| Feb 19, 2026 | 106.40 | 107.09 | 105.88 | 106.44 | 105.78 | -0.03% | 141,810 |
| Feb 18, 2026 | 107.66 | 107.66 | 106.36 | 106.47 | 105.81 | -1.43% | 202,336 |
| Feb 17, 2026 | 107.33 | 108.13 | 106.71 | 108.01 | 107.35 | 1.17% | 1,956,991 |