SPDR Dow Jones International Real Estate ETF (RWX)
NYSEARCA: RWX · Real-Time Price · USD
24.37
-0.18 (-0.73%)
Mar 31, 2025, 2:17 PM EDT - Market open
RWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.41 | 24.41 | 24.32 | 24.36 | - | -0.79% | 8,992 |
| Mar 28, 2025 | 24.57 | 24.59 | 24.45 | 24.55 | 24.55 | 0.12% | 19,897 |
| Mar 27, 2025 | 24.48 | 24.56 | 24.46 | 24.52 | 24.52 | 0.16% | 14,690 |
| Mar 26, 2025 | 24.54 | 24.59 | 24.44 | 24.48 | 24.48 | -0.24% | 25,867 |
| Mar 25, 2025 | 24.67 | 24.67 | 24.51 | 24.54 | 24.54 | 0.51% | 51,217 |
| Mar 24, 2025 | 24.45 | 24.45 | 24.36 | 24.42 | 24.42 | -0.63% | 19,222 |
| Mar 21, 2025 | 24.49 | 24.59 | 24.49 | 24.57 | 24.38 | -0.16% | 23,253 |
| Mar 20, 2025 | 24.48 | 24.61 | 24.46 | 24.61 | 24.42 | -0.12% | 156,132 |
| Mar 19, 2025 | 24.51 | 24.67 | 24.46 | 24.64 | 24.45 | 0.04% | 18,108 |
| Mar 18, 2025 | 24.59 | 24.63 | 24.54 | 24.63 | 24.44 | -0.28% | 34,448 |
| Mar 17, 2025 | 24.45 | 24.74 | 24.45 | 24.70 | 24.50 | 1.06% | 97,458 |
| Mar 14, 2025 | 24.21 | 24.47 | 24.21 | 24.44 | 24.25 | 1.37% | 46,970 |
| Mar 13, 2025 | 24.09 | 24.20 | 24.09 | 24.11 | 23.92 | -0.37% | 29,629 |
| Mar 12, 2025 | 24.21 | 24.21 | 24.08 | 24.20 | 24.01 | 0.62% | 50,429 |
| Mar 11, 2025 | 24.16 | 24.19 | 23.96 | 24.05 | 23.86 | -0.08% | 138,291 |
| Mar 10, 2025 | 24.23 | 24.29 | 23.91 | 24.07 | 23.88 | -0.91% | 46,958 |
| Mar 7, 2025 | 24.16 | 24.29 | 24.01 | 24.29 | 24.10 | 1.38% | 22,913 |
| Mar 6, 2025 | 24.10 | 24.11 | 23.96 | 23.96 | 23.77 | -1.80% | 60,297 |
| Mar 5, 2025 | 24.25 | 24.46 | 24.21 | 24.40 | 24.21 | 0.49% | 25,312 |
| Mar 4, 2025 | 24.12 | 24.41 | 24.06 | 24.28 | 24.09 | 0.71% | 52,089 |
| Mar 3, 2025 | 24.17 | 24.28 | 24.06 | 24.11 | 23.92 | -0.04% | 62,763 |
| Feb 28, 2025 | 24.09 | 24.14 | 23.96 | 24.12 | 23.93 | -0.21% | 49,111 |
| Feb 27, 2025 | 24.26 | 24.26 | 24.13 | 24.17 | 23.98 | -0.49% | 42,375 |
| Feb 26, 2025 | 24.39 | 24.44 | 24.29 | 24.29 | 24.10 | -0.49% | 48,380 |
| Feb 25, 2025 | 24.40 | 24.49 | 24.33 | 24.41 | 24.22 | 1.12% | 60,287 |
| Feb 24, 2025 | 24.20 | 24.23 | 24.14 | 24.14 | 23.95 | 0.12% | 17,405 |
| Feb 21, 2025 | 24.21 | 24.26 | 24.08 | 24.11 | 23.92 | -0.78% | 62,966 |
| Feb 20, 2025 | 24.21 | 24.33 | 24.18 | 24.30 | 24.11 | 0.91% | 48,137 |
| Feb 19, 2025 | 24.08 | 24.12 | 24.00 | 24.08 | 23.89 | -0.86% | 33,177 |
| Feb 18, 2025 | 24.28 | 24.35 | 24.28 | 24.29 | 24.10 | 0.16% | 141,575 |
| Feb 14, 2025 | 24.35 | 24.41 | 24.25 | 24.25 | 24.06 | 0.05% | 17,889 |
| Feb 13, 2025 | 24.02 | 24.24 | 23.92 | 24.24 | 24.05 | 1.21% | 18,432 |
| Feb 12, 2025 | 23.80 | 24.05 | 23.76 | 23.95 | 23.76 | -0.29% | 189,921 |
| Feb 11, 2025 | 23.86 | 24.03 | 23.86 | 24.02 | 23.83 | -0.17% | 16,689 |
| Feb 10, 2025 | 24.07 | 24.08 | 23.96 | 24.06 | 23.87 | 0.42% | 37,706 |
| Feb 7, 2025 | 24.12 | 24.14 | 23.89 | 23.96 | 23.77 | -0.91% | 58,229 |
| Feb 6, 2025 | 24.10 | 24.21 | 24.10 | 24.18 | 23.99 | 0.42% | 44,819 |
| Feb 5, 2025 | 24.01 | 24.13 | 23.96 | 24.08 | 23.89 | 1.01% | 34,430 |
| Feb 4, 2025 | 23.73 | 23.87 | 23.69 | 23.84 | 23.65 | 0.51% | 42,321 |
| Feb 3, 2025 | 23.54 | 23.82 | 23.53 | 23.72 | 23.53 | -0.42% | 59,432 |
| Jan 31, 2025 | 23.91 | 24.06 | 23.79 | 23.82 | 23.63 | -0.96% | 39,838 |
| Jan 30, 2025 | 24.00 | 24.17 | 24.00 | 24.05 | 23.86 | 1.05% | 20,034 |
| Jan 29, 2025 | 23.87 | 23.87 | 23.77 | 23.80 | 23.61 | -0.17% | 27,754 |
| Jan 28, 2025 | 23.84 | 23.87 | 23.77 | 23.84 | 23.65 | 0.51% | 62,771 |
| Jan 27, 2025 | 23.63 | 23.74 | 23.63 | 23.72 | 23.53 | 1.11% | 60,237 |
| Jan 24, 2025 | 23.37 | 23.50 | 23.32 | 23.46 | 23.27 | 0.86% | 38,025 |
| Jan 23, 2025 | 23.14 | 23.30 | 23.13 | 23.26 | 23.08 | 0.69% | 55,400 |
| Jan 22, 2025 | 23.25 | 23.25 | 23.09 | 23.10 | 22.92 | -1.07% | 36,780 |
| Jan 21, 2025 | 23.22 | 23.36 | 23.11 | 23.35 | 23.17 | 1.08% | 36,037 |
| Jan 17, 2025 | 23.19 | 23.24 | 23.07 | 23.10 | 22.92 | 0.35% | 80,313 |