Skip to main content
SPDR Dow Jones International Real Estate ETF (RWX)
NYSEARCA: RWX · Real-Time Price · USD
24.11
-0.19 (-0.78%)
Feb 21, 2025, 3:59 PM EST - Market closed

RWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.2124.2624.0824.1124.11-0.78%62,966
Feb 20, 202524.2124.3324.1824.3024.300.91%48,137
Feb 19, 202524.0824.1224.0024.0824.08-0.86%33,177
Feb 18, 202524.2824.3524.2824.2924.290.16%141,575
Feb 14, 202524.3524.4124.2524.2524.250.05%17,889
Feb 13, 202524.0224.2423.9224.2424.241.21%18,432
Feb 12, 202523.8024.0523.7623.9523.95-0.29%189,921
Feb 11, 202523.8624.0323.8624.0224.02-0.17%16,689
Feb 10, 202524.0724.0823.9624.0624.060.42%37,706
Feb 7, 202524.1224.1423.8923.9623.96-0.91%58,229
Feb 6, 202524.1024.2124.1024.1824.180.42%44,819
Feb 5, 202524.0124.1323.9624.0824.081.01%34,430
Feb 4, 202523.7323.8723.6923.8423.840.51%42,321
Feb 3, 202523.5423.8223.5323.7223.72-0.42%59,432
Jan 31, 202523.9124.0623.7923.8223.82-0.96%39,838
Jan 30, 202524.0024.1724.0024.0524.051.05%20,034
Jan 29, 202523.8723.8723.7723.8023.80-0.17%27,754
Jan 28, 202523.8423.8723.7723.8423.840.51%62,771
Jan 27, 202523.6323.7423.6323.7223.721.11%60,237
Jan 24, 202523.3723.5023.3223.4623.460.86%38,025
Jan 23, 202523.1423.3023.1323.2623.260.69%55,400
Jan 22, 202523.2523.2523.0923.1023.10-1.07%36,780
Jan 21, 202523.2223.3623.1123.3523.351.08%36,037
Jan 17, 202523.1923.2423.0723.1023.100.35%80,313
Jan 16, 202522.9023.1022.8423.0223.020.22%164,631
Jan 15, 202523.0123.0422.8922.9722.972.13%122,297
Jan 14, 202522.4922.5322.3722.4922.490.45%85,803
Jan 13, 202522.2922.4122.2722.3922.39-0.09%1,226,773
Jan 10, 202522.5022.5822.3722.4122.41-1.32%58,939
Jan 8, 202522.6922.7422.5822.7122.71-1.17%99,711
Jan 7, 202523.3023.3022.9822.9822.98-0.91%78,262
Jan 6, 202523.2823.3223.1923.1923.190.48%135,384
Jan 3, 202523.0423.1223.0223.0823.080.57%36,031
Jan 2, 202523.0623.1422.9322.9522.95-0.39%55,364
Dec 31, 202423.0023.1322.9923.0423.040.09%120,514
Dec 30, 202422.9923.1122.9623.0223.02-0.78%158,735
Dec 27, 202423.0823.2223.0323.2023.200.04%97,053
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