State Street SPDR Dow Jones International Real Estate ETF (RWX)
NYSEARCA: RWX · Real-Time Price · USD
26.96
-0.75 (-2.71%)
At close: Mar 20, 2026, 4:00 PM EDT
26.96
0.00 (0.00%)
After-hours: Mar 20, 2026, 6:30 PM EDT
RWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 27.62 | 27.62 | 26.96 | 26.96 | 26.96 | -2.71% | 228,399 |
| Mar 19, 2026 | 27.48 | 27.87 | 27.48 | 27.71 | 27.71 | -0.50% | 21,225 |
| Mar 18, 2026 | 28.19 | 28.20 | 27.85 | 27.85 | 27.85 | -1.28% | 30,514 |
| Mar 17, 2026 | 28.34 | 28.45 | 28.20 | 28.21 | 28.21 | 0.71% | 11,328 |
| Mar 16, 2026 | 27.96 | 28.12 | 27.90 | 28.01 | 28.01 | 2.04% | 55,241 |
| Mar 13, 2026 | 27.77 | 27.92 | 27.40 | 27.45 | 27.45 | -1.05% | 24,820 |
| Mar 12, 2026 | 27.92 | 27.92 | 27.70 | 27.74 | 27.74 | -1.70% | 26,138 |
| Mar 11, 2026 | 28.35 | 28.39 | 28.17 | 28.22 | 28.22 | -1.44% | 12,571 |
| Mar 10, 2026 | 28.74 | 28.94 | 28.63 | 28.63 | 28.63 | 0.26% | 8,617 |
| Mar 9, 2026 | 28.14 | 28.64 | 28.00 | 28.56 | 28.56 | -0.35% | 25,768 |
| Mar 6, 2026 | 28.55 | 28.77 | 28.55 | 28.66 | 28.66 | -0.59% | 18,459 |
| Mar 5, 2026 | 29.00 | 29.00 | 28.68 | 28.83 | 28.83 | -1.33% | 15,311 |
| Mar 4, 2026 | 29.15 | 29.32 | 28.99 | 29.22 | 29.22 | 0.27% | 34,767 |
| Mar 3, 2026 | 28.94 | 29.17 | 28.55 | 29.14 | 29.14 | -2.05% | 44,461 |
| Mar 2, 2026 | 29.77 | 29.90 | 29.51 | 29.75 | 29.75 | -2.27% | 185,743 |
| Feb 27, 2026 | 30.32 | 30.45 | 30.29 | 30.44 | 30.44 | -0.07% | 10,265 |
| Feb 26, 2026 | 30.41 | 30.47 | 30.33 | 30.46 | 30.46 | 0.53% | 13,118 |
| Feb 25, 2026 | 30.14 | 30.36 | 30.14 | 30.30 | 30.30 | 0.53% | 11,191 |
| Feb 24, 2026 | 30.14 | 30.25 | 30.12 | 30.14 | 30.14 | 0.13% | 8,186 |
| Feb 23, 2026 | 30.16 | 30.24 | 30.06 | 30.10 | 30.10 | -0.23% | 43,548 |
| Feb 20, 2026 | 29.94 | 30.22 | 29.90 | 30.17 | 30.17 | 0.87% | 32,287 |
| Feb 19, 2026 | 29.82 | 29.91 | 29.68 | 29.91 | 29.91 | -0.13% | 21,988 |
| Feb 18, 2026 | 30.11 | 30.12 | 29.83 | 29.95 | 29.95 | -0.86% | 21,911 |
| Feb 17, 2026 | 29.98 | 30.22 | 29.86 | 30.21 | 30.21 | 0.70% | 49,299 |
| Feb 13, 2026 | 30.03 | 30.09 | 29.80 | 30.00 | 30.00 | -0.10% | 17,320 |
| Feb 12, 2026 | 30.18 | 30.18 | 30.03 | 30.03 | 30.03 | -0.50% | 4,661 |
| Feb 11, 2026 | 30.09 | 30.26 | 30.09 | 30.18 | 30.18 | 0.80% | 18,187 |
| Feb 10, 2026 | 29.90 | 30.08 | 29.83 | 29.94 | 29.94 | 0.81% | 34,837 |
| Feb 9, 2026 | 29.54 | 29.74 | 29.50 | 29.70 | 29.70 | 1.19% | 28,707 |
| Feb 6, 2026 | 29.25 | 29.36 | 29.25 | 29.35 | 29.35 | 1.24% | 35,815 |
| Feb 5, 2026 | 29.07 | 29.17 | 28.99 | 28.99 | 28.99 | -1.16% | 14,647 |
| Feb 4, 2026 | 29.32 | 29.42 | 29.17 | 29.33 | 29.33 | 0.88% | 32,783 |
| Feb 3, 2026 | 28.90 | 29.07 | 28.90 | 29.07 | 29.07 | 0.64% | 36,587 |
| Feb 2, 2026 | 28.97 | 29.01 | 28.89 | 28.89 | 28.89 | -0.76% | 65,339 |
| Jan 30, 2026 | 29.31 | 29.31 | 29.00 | 29.11 | 29.11 | -1.42% | 18,766 |
| Jan 29, 2026 | 29.44 | 29.53 | 29.15 | 29.53 | 29.53 | 1.20% | 45,335 |
| Jan 28, 2026 | 29.12 | 29.18 | 28.99 | 29.18 | 29.18 | 0.17% | 51,063 |
| Jan 27, 2026 | 28.98 | 29.15 | 28.95 | 29.13 | 29.13 | 1.04% | 29,876 |
| Jan 26, 2026 | 29.00 | 29.05 | 28.83 | 28.83 | 28.83 | 0.49% | 45,408 |
| Jan 23, 2026 | 28.54 | 28.70 | 28.47 | 28.69 | 28.69 | 0.31% | 13,588 |
| Jan 22, 2026 | 28.58 | 28.69 | 28.53 | 28.60 | 28.60 | 0.74% | 18,532 |
| Jan 21, 2026 | 28.40 | 28.42 | 28.20 | 28.39 | 28.39 | -0.04% | 18,871 |
| Jan 20, 2026 | 28.63 | 28.64 | 28.40 | 28.40 | 28.40 | -1.56% | 26,270 |
| Jan 16, 2026 | 28.85 | 28.87 | 28.71 | 28.85 | 28.85 | 0.56% | 21,186 |
| Jan 15, 2026 | 28.66 | 28.73 | 28.61 | 28.69 | 28.69 | 0.65% | 98,108 |
| Jan 14, 2026 | 28.45 | 28.51 | 28.40 | 28.51 | 28.51 | 0.26% | 47,367 |
| Jan 13, 2026 | 28.60 | 28.79 | 28.43 | 28.43 | 28.43 | -1.04% | 39,315 |
| Jan 12, 2026 | 28.75 | 28.80 | 28.69 | 28.73 | 28.73 | 0.24% | 24,534 |
| Jan 9, 2026 | 28.61 | 28.72 | 28.41 | 28.66 | 28.66 | -0.10% | 287,759 |
| Jan 8, 2026 | 28.59 | 28.75 | 28.59 | 28.69 | 28.69 | 0.56% | 22,656 |