Skip to main content
SPDR Dow Jones International Real Estate ETF (RWX)
NYSEARCA: RWX · Real-Time Price · USD
24.24
+0.18 (0.75%)
Nov 22, 2024, 4:00 PM EST - Market closed

RWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202424.1524.2924.1424.2424.240.75%52,736
Nov 21, 202424.0824.1224.0024.0624.06-0.12%97,903
Nov 20, 202424.1324.1924.0024.0924.09-0.95%67,463
Nov 19, 202424.2424.3324.1524.3224.320.08%65,178
Nov 18, 202424.2324.3324.1624.3024.300.08%65,674
Nov 15, 202424.2624.2824.1424.2824.280.62%110,480
Nov 14, 202424.3124.3124.1224.1324.13-0.08%29,816
Nov 13, 202424.3924.3924.1024.1524.15-0.86%45,314
Nov 12, 202424.5724.5724.2924.3624.36-1.30%56,222
Nov 11, 202424.8324.8324.6824.6824.68-1.08%130,921
Nov 8, 202424.9324.9524.7924.9524.95-0.20%47,228
Nov 7, 202424.9625.0424.8225.0025.001.05%54,724
Nov 6, 202424.7924.7924.5424.7424.74-2.48%49,379
Nov 5, 202425.2725.3925.1325.3725.370.67%28,399
Nov 4, 202425.3125.3625.1525.2025.200.44%68,511
Nov 1, 202425.2925.3425.0025.0925.09-0.16%178,627
Oct 31, 202425.1825.1924.9725.1325.13-1.10%136,854
Oct 30, 202425.4825.6525.3425.4125.41-0.04%48,579
Oct 29, 202425.5325.5325.3525.4225.42-0.97%24,996
Oct 28, 202425.6725.7025.6225.6725.670.75%18,520
Oct 25, 202425.7125.7325.4725.4825.48-0.62%15,712
Oct 24, 202425.7125.7225.5625.6425.64-0.27%33,576
Oct 23, 202425.6325.7425.6025.7125.71-0.50%54,586
Oct 22, 202425.9125.9325.8125.8425.84-0.58%81,807
Oct 21, 202426.2526.3925.9925.9925.99-1.96%25,107
Oct 18, 202426.5226.5526.4226.5126.510.23%14,372
Oct 17, 202426.5526.5526.3926.4526.45-0.60%28,281
Oct 16, 202426.5826.6226.5326.6126.610.64%11,518
Oct 15, 202426.4526.4926.3426.4426.44-0.53%17,561
Oct 14, 202426.4026.6126.4026.5826.58-0.30%9,196
Oct 11, 202426.5226.6726.5226.6626.660.64%21,783
Oct 10, 202426.4326.4926.3726.4926.49-0.41%15,751
Oct 9, 202426.5726.6326.4526.6026.60-0.11%134,164
Oct 8, 202426.6426.7026.5626.6326.63-0.37%39,250
Oct 7, 202426.8426.8626.6526.7326.73-1.55%38,062
Oct 4, 202427.0727.2926.9727.1527.15-44,373
Oct 3, 202427.1927.2527.0527.1527.15-0.95%38,713
Oct 2, 202427.4427.5327.3427.4127.41-0.58%241,272
Oct 1, 202427.6927.7127.4427.5727.57-107,069
Sep 30, 202427.6427.6527.4827.5727.57-1.04%66,767
Sep 27, 202427.9228.0727.8227.8627.86-0.07%24,125
Sep 26, 202427.9328.0127.7827.8827.881.64%25,215
Sep 25, 202427.7427.7427.4327.4327.43-0.94%20,259
Sep 24, 202427.6127.7427.5427.6927.690.36%38,991
Sep 23, 202427.5827.7327.5327.5927.59-0.50%21,853
Sep 20, 202427.8427.8427.6527.7327.44-1.39%36,676
Sep 19, 202428.1028.1727.9328.1227.831.41%46,872
Sep 18, 202427.8728.1027.7127.7327.44-0.68%17,088
Sep 17, 202428.1528.1527.8727.9227.63-0.96%24,645
Sep 16, 202428.1828.1928.0528.1927.900.75%60,018
Sep 13, 202428.0728.0827.9127.9827.690.68%18,122
Sep 12, 202427.6127.7927.5727.7927.500.58%25,385
Sep 11, 202427.5027.6827.3127.6327.34-49,582
Sep 10, 202427.5127.6827.4227.6327.340.73%48,676
Sep 9, 202427.3827.5427.3727.4327.140.33%40,918
Sep 6, 202427.4827.5927.2027.3427.06-0.22%79,592
Sep 5, 202427.4227.5527.0927.4027.121.41%51,161
Sep 4, 202426.8827.1726.7327.0226.740.52%92,975
Sep 3, 202427.0427.0726.8526.8826.60-1.03%238,161
Aug 30, 202427.1527.2026.9727.1626.880.33%52,781
Aug 29, 202427.2027.2026.9727.0726.79-0.66%20,344
Aug 28, 202427.2427.3627.1627.2526.97-0.55%32,793
Aug 27, 202427.3327.4527.2827.4027.120.18%20,902
Aug 26, 202427.2827.4527.2827.3527.071.00%41,079
Aug 23, 202426.6727.1326.6727.0826.801.88%27,776
Aug 22, 202426.6926.7226.4726.5826.30-0.15%96,860
Aug 21, 202426.4226.6226.4026.6226.340.76%19,059
Aug 20, 202426.4326.4826.3626.4226.15-0.34%25,719
Aug 19, 202426.3726.5626.2926.5126.231.45%16,465
Aug 16, 202426.0626.1826.0026.1325.860.19%18,572
Aug 15, 202426.0526.1526.0526.0825.810.12%18,013
Aug 14, 202425.9926.1025.9926.0525.780.23%30,048
Aug 13, 202425.8126.0025.8025.9925.721.92%22,342
Aug 12, 202425.5125.5825.4425.5025.23-0.86%26,865
Aug 9, 202425.6425.7225.5625.7225.450.70%30,588
Aug 8, 202425.4225.6325.2925.5425.271.31%103,075
Aug 7, 202425.5325.6125.2125.2124.95-0.08%31,641
Aug 6, 202424.9225.4024.8625.2324.970.80%60,101
Aug 5, 202424.7125.2024.4025.0324.77-1.65%56,515
Aug 2, 202425.2825.5825.2725.4525.190.75%36,612
Aug 1, 202425.4925.6125.1725.2625.00-1.06%52,245
Jul 31, 202425.5725.6925.4625.5325.261.51%216,629
Jul 30, 202425.1025.2025.0425.1524.890.52%82,273
Jul 29, 202425.1025.1124.9925.0224.76-0.08%25,049
Jul 26, 202425.0025.0924.9325.0424.780.97%34,093
Jul 25, 202424.7324.9724.7324.8024.54-19,283
Jul 24, 202424.9624.9924.7724.8024.54-0.92%36,254
Jul 23, 202425.1225.1225.0025.0324.77-0.75%26,492
Jul 22, 202425.2725.3425.1025.2224.960.48%80,330
Jul 19, 202425.1625.1625.0225.1024.84-0.87%29,496
Jul 18, 202425.6225.6225.2625.3225.06-1.06%45,703
Jul 17, 202425.4525.6425.4525.5925.320.20%48,129
Jul 16, 202425.3925.5425.3325.5425.270.39%40,584
Jul 15, 202425.4925.5125.3625.4425.18-0.47%18,568
Jul 12, 202425.4325.6525.4325.5625.291.75%50,645
Jul 11, 202425.0125.2025.0025.1224.861.74%62,285
Jul 10, 202424.6624.7224.6124.6924.431.23%37,738
Jul 9, 202424.3624.4124.3124.3924.140.08%35,339
Jul 8, 202424.5724.5724.3324.3724.12-0.49%68,343
Jul 5, 202424.4724.5424.4024.4924.240.62%17,218