SPDR Dow Jones International Real Estate ETF (RWX)

RWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	28.59	28.75	28.59	28.69	28.69	0.56%	22,656
Jan 7, 2026	28.53	28.59	28.42	28.53	28.53	1.03%	30,930
Jan 6, 2026	28.31	28.33	28.15	28.24	28.24	-0.35%	36,786
Jan 5, 2026	28.06	28.34	28.02	28.34	28.34	0.50%	39,656
Jan 2, 2026	28.24	28.24	28.04	28.20	28.20	0.71%	163,264
Dec 31, 2025	28.09	28.20	28.00	28.00	28.00	-0.39%	11,439
Dec 30, 2025	28.18	28.24	28.11	28.11	28.11	0.11%	13,733
Dec 29, 2025	28.07	28.18	28.00	28.08	28.08	-0.18%	34,451
Dec 26, 2025	28.10	28.13	27.97	28.13	28.13	0.04%	28,396
Dec 24, 2025	28.06	28.13	27.86	28.12	28.12	0.79%	29,114
Dec 23, 2025	27.93	27.98	27.81	27.90	27.90	0.47%	43,779
Dec 22, 2025	27.71	27.80	27.61	27.77	27.77	-0.82%	22,725
Dec 19, 2025	28.00	28.09	27.96	28.00	27.73	0.07%	28,766
Dec 18, 2025	27.95	28.11	27.95	27.98	27.71	0.54%	18,358
Dec 17, 2025	27.89	27.94	27.73	27.83	27.56	0.11%	10,387
Dec 16, 2025	27.95	27.95	27.80	27.80	27.53	0.04%	50,147
Dec 15, 2025	27.82	27.97	27.77	27.79	27.52	0.07%	9,886
Dec 12, 2025	27.76	27.85	27.70	27.77	27.50	0.33%	15,138
Dec 11, 2025	27.71	27.86	27.68	27.68	27.41	0.18%	26,543
Dec 10, 2025	27.46	27.64	27.46	27.63	27.36	0.84%	6,827
Dec 9, 2025	27.46	27.58	27.40	27.40	27.14	-0.11%	41,587
Dec 8, 2025	27.66	27.66	27.43	27.43	27.17	-0.87%	20,286
Dec 5, 2025	27.83	27.85	27.66	27.67	27.40	-0.61%	10,451
Dec 4, 2025	27.95	27.95	27.84	27.84	27.57	-0.43%	7,561
Dec 3, 2025	27.96	28.06	27.83	27.96	27.69	0.32%	8,057
Dec 2, 2025	28.03	28.03	27.76	27.87	27.60	0.18%	24,052
Dec 1, 2025	27.90	28.03	27.82	27.82	27.55	-1.21%	70,133
Nov 28, 2025	28.05	28.20	28.05	28.16	27.89	0.25%	2,064
Nov 26, 2025	27.96	28.10	27.83	28.09	27.82	0.93%	15,449
Nov 25, 2025	27.63	27.92	27.63	27.83	27.56	0.87%	17,146
Nov 24, 2025	27.52	27.60	27.42	27.59	27.32	0.25%	25,650
Nov 21, 2025	27.36	27.52	27.33	27.52	27.25	0.84%	15,726
Nov 20, 2025	27.54	27.60	27.18	27.29	27.03	-0.66%	35,809
Nov 19, 2025	27.66	27.69	27.47	27.47	27.21	-0.72%	11,836
Nov 18, 2025	27.67	27.82	27.57	27.67	27.40	-0.65%	58,198
Nov 17, 2025	27.98	28.05	27.78	27.85	27.58	-0.46%	14,919
Nov 14, 2025	27.97	28.04	27.96	27.98	27.71	-0.14%	16,329
Nov 13, 2025	28.14	28.20	28.01	28.02	27.75	-1.09%	11,649
Nov 12, 2025	28.26	28.39	28.21	28.33	28.06	-0.11%	35,576
Nov 11, 2025	28.22	28.36	28.20	28.36	28.09	1.11%	7,955
Nov 10, 2025	27.99	28.06	27.88	28.05	27.78	-0.25%	19,989
Nov 7, 2025	27.83	28.14	27.78	28.12	27.85	0.93%	22,823
Nov 6, 2025	27.81	27.86	27.67	27.86	27.59	0.72%	25,878
Nov 5, 2025	27.54	27.66	27.52	27.66	27.39	0.80%	19,015
Nov 4, 2025	27.43	27.55	27.36	27.44	27.18	-0.07%	13,422
Nov 3, 2025	27.39	27.55	27.37	27.46	27.20	-0.45%	37,663
Oct 31, 2025	27.54	27.60	27.50	27.59	27.32	-0.58%	5,895
Oct 30, 2025	27.60	27.79	27.60	27.75	27.48	-0.41%	4,953
Oct 29, 2025	28.14	28.14	27.79	27.86	27.59	-1.49%	28,247
Oct 28, 2025	28.20	28.30	28.11	28.28	28.01	0.07%	50,967

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.