Skip to main content
SPDR Dow Jones International Real Estate ETF (RWX)
NYSEARCA: RWX · Real-Time Price · USD
23.15
-0.04 (-0.18%)
Dec 27, 2024, 12:14 PM EST - Market open

RWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202423.2123.2623.0423.1923.190.35%99,316
Dec 24, 202423.0423.1123.0423.1123.110.65%29,399
Dec 23, 202422.9123.0022.8322.9622.96-0.78%110,204
Dec 20, 202423.0523.2922.9623.1422.941.80%196,308
Dec 19, 202422.9522.9522.7322.7322.54-1.04%189,052
Dec 18, 202423.5523.5522.9422.9722.78-2.21%56,697
Dec 17, 202423.4223.5423.4023.4923.29-86,103
Dec 16, 202423.5523.5923.4423.4923.29-0.63%124,385
Dec 13, 202423.7023.7623.6223.6423.44-0.46%38,737
Dec 12, 202423.7723.9123.7423.7523.55-0.88%63,574
Dec 11, 202424.0524.0623.9023.9623.760.04%82,802
Dec 10, 202424.0624.0623.9323.9523.75-0.83%53,724
Dec 9, 202424.3424.4024.1524.1523.95-0.90%31,923
Dec 6, 202424.5124.5124.3324.3724.16-0.16%100,447
Dec 5, 202424.5324.5324.3524.4124.20-0.37%58,753
Dec 4, 202424.5024.5924.4424.5024.29-0.24%142,879
Dec 3, 202424.5924.6624.4824.5624.350.04%94,581
Dec 2, 202424.6124.6124.4324.5524.34-0.81%22,932
Nov 29, 202424.6324.7524.6324.7524.540.32%8,624
Nov 27, 202424.6524.7224.4824.6724.461.28%28,583
Nov 26, 202424.4724.5124.2424.3624.15-0.29%38,166
Nov 25, 202424.4124.4824.3524.4324.220.78%62,377
Nov 22, 202424.1524.2924.1424.2424.040.75%52,736
Nov 21, 202424.0824.1224.0024.0623.86-0.12%97,903
Nov 20, 202424.1324.1924.0024.0923.89-0.95%67,463
Nov 19, 202424.2424.3324.1524.3224.110.08%65,178
Nov 18, 202424.2324.3324.1624.3024.100.08%65,674
Nov 15, 202424.2624.2824.1424.2824.080.62%110,480
Nov 14, 202424.3124.3124.1224.1323.93-0.08%29,816
Nov 13, 202424.3924.3924.1024.1523.95-0.86%45,314
Nov 12, 202424.5724.5724.2924.3624.15-1.30%56,222
Nov 11, 202424.8324.8324.6824.6824.47-1.08%130,921
Nov 8, 202424.9324.9524.7924.9524.74-0.20%47,228
Nov 7, 202424.9625.0424.8225.0024.791.05%54,724
Nov 6, 202424.7924.7924.5424.7424.53-2.48%49,379
Nov 5, 202425.2725.3925.1325.3725.160.67%28,399
Nov 4, 202425.3125.3625.1525.2024.990.44%68,511
Nov 1, 202425.2925.3425.0025.0924.88-0.16%178,627
Oct 31, 202425.1825.1924.9725.1324.92-1.10%136,854
Oct 30, 202425.4825.6525.3425.4125.20-0.04%48,579
Oct 29, 202425.5325.5325.3525.4225.21-0.97%24,996
Oct 28, 202425.6725.7025.6225.6725.450.75%18,520
Oct 25, 202425.7125.7325.4725.4825.27-0.62%15,712
Oct 24, 202425.7125.7225.5625.6425.42-0.27%33,576
Oct 23, 202425.6325.7425.6025.7125.49-0.50%54,586
Oct 22, 202425.9125.9325.8125.8425.62-0.58%81,807
Oct 21, 202426.2526.3925.9925.9925.77-1.96%25,107
Oct 18, 202426.5226.5526.4226.5126.290.23%14,372
Oct 17, 202426.5526.5526.3926.4526.23-0.60%28,281
Oct 16, 202426.5826.6226.5326.6126.390.64%11,518
Oct 15, 202426.4526.4926.3426.4426.22-0.53%17,561
Oct 14, 202426.4026.6126.4026.5826.36-0.30%9,196
Oct 11, 202426.5226.6726.5226.6626.440.64%21,783
Oct 10, 202426.4326.4926.3726.4926.27-0.41%15,751
Oct 9, 202426.5726.6326.4526.6026.38-0.11%134,164
Oct 8, 202426.6426.7026.5626.6326.41-0.37%39,250
Oct 7, 202426.8426.8626.6526.7326.50-1.55%38,062
Oct 4, 202427.0727.2926.9727.1526.92-44,373
Oct 3, 202427.1927.2527.0527.1526.92-0.95%38,713
Oct 2, 202427.4427.5327.3427.4127.18-0.58%241,272
Oct 1, 202427.6927.7127.4427.5727.34-107,069
Sep 30, 202427.6427.6527.4827.5727.34-1.04%66,767
Sep 27, 202427.9228.0727.8227.8627.63-0.07%24,125
Sep 26, 202427.9328.0127.7827.8827.641.64%25,215
Sep 25, 202427.7427.7427.4327.4327.20-0.94%20,259
Sep 24, 202427.6127.7427.5427.6927.460.36%38,991
Sep 23, 202427.5827.7327.5327.5927.36-0.50%21,853
Sep 20, 202427.8427.8427.6527.7327.21-1.39%36,676
Sep 19, 202428.1028.1727.9328.1227.591.41%46,872
Sep 18, 202427.8728.1027.7127.7327.21-0.68%17,088
Sep 17, 202428.1528.1527.8727.9227.40-0.96%24,645
Sep 16, 202428.1828.1928.0528.1927.660.75%60,018
Sep 13, 202428.0728.0827.9127.9827.460.68%18,122
Sep 12, 202427.6127.7927.5727.7927.270.58%25,385
Sep 11, 202427.5027.6827.3127.6327.11-49,582
Sep 10, 202427.5127.6827.4227.6327.110.73%48,676
Sep 9, 202427.3827.5427.3727.4326.920.33%40,918
Sep 6, 202427.4827.5927.2027.3426.83-0.22%79,592
Sep 5, 202427.4227.5527.0927.4026.891.41%51,161
Sep 4, 202426.8827.1726.7327.0226.510.52%92,975
Sep 3, 202427.0427.0726.8526.8826.38-1.03%238,161
Aug 30, 202427.1527.2026.9727.1626.650.33%52,781
Aug 29, 202427.2027.2026.9727.0726.56-0.66%20,344
Aug 28, 202427.2427.3627.1627.2526.74-0.55%32,793
Aug 27, 202427.3327.4527.2827.4026.890.18%20,902
Aug 26, 202427.2827.4527.2827.3526.841.00%41,079
Aug 23, 202426.6727.1326.6727.0826.571.88%27,776
Aug 22, 202426.6926.7226.4726.5826.08-0.15%96,860
Aug 21, 202426.4226.6226.4026.6226.120.76%19,059
Aug 20, 202426.4326.4826.3626.4225.92-0.34%25,719
Aug 19, 202426.3726.5626.2926.5126.011.45%16,465
Aug 16, 202426.0626.1826.0026.1325.640.19%18,572
Aug 15, 202426.0526.1526.0526.0825.590.12%18,013
Aug 14, 202425.9926.1025.9926.0525.560.23%30,048
Aug 13, 202425.8126.0025.8025.9925.501.92%22,342
Aug 12, 202425.5125.5825.4425.5025.02-0.86%26,865
Aug 9, 202425.6425.7225.5625.7225.240.70%30,588
Aug 8, 202425.4225.6325.2925.5425.061.31%103,075
Aug 7, 202425.5325.6125.2125.2124.74-0.08%31,641
Aug 6, 202424.9225.4024.8625.2324.760.80%60,101