SPDR® Dow Jones Global Real Estate ETF (RWO) Historical Stock Data
39.76 ↑0.19 (0.48%)
As of April 18, 2024, 10:56am EST.
Historical Data
In the past 30 trading days, RWO is down -0.22% a day on average. There have been 12 days where SPDR® Dow Jones Global Real Estate ETF closed green and 18 days where RWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 39.65 | 39.57 | ↓$0.08 (-0.20%) | 39.51 | 39.84 | 56.37K |
| 2024-04-16 | 40.07 | 39.74 | ↓$0.33 (-0.82%) | 39.67 | 40.07 | 66.90K |
| 2024-04-15 | 41.05 | 40.21 | ↓$0.84 (-2.05%) | 40.07 | 41.06 | 96.78K |
| 2024-04-12 | 41.15 | 40.80 | ↓$0.35 (-0.85%) | 40.68 | 41.15 | 77.24K |
| 2024-04-11 | 41.35 | 41.36 | ↑$0.01 (0.02%) | 41.03 | 41.55 | 63.68K |
| 2024-04-10 | 41.78 | 41.21 | ↓$0.57 (-1.36%) | 41.01 | 41.92 | 73.19K |
| 2024-04-09 | 42.42 | 42.66 | ↑$0.24 (0.57%) | 42.32 | 42.66 | 67.42K |
| 2024-04-08 | 41.89 | 42.29 | ↑$0.40 (0.95%) | 41.89 | 42.30 | 74.47K |
| 2024-04-05 | 41.40 | 41.65 | ↑$0.25 (0.60%) | 41.28 | 41.71 | 93.19K |
| 2024-04-04 | 41.95 | 41.40 | ↓$0.55 (-1.31%) | 41.34 | 42.14 | 46.92K |
| 2024-04-03 | 41.50 | 41.67 | ↑$0.17 (0.41%) | 41.48 | 41.75 | 41.25K |
| 2024-04-02 | 41.93 | 41.70 | ↓$0.23 (-0.55%) | 41.52 | 41.93 | 85.37K |
| 2024-04-01 | 42.85 | 42.23 | ↓$0.62 (-1.45%) | 42.14 | 42.85 | 46.72K |
| 2024-03-28 | 42.56 | 42.82 | ↑$0.26 (0.61%) | 42.56 | 42.92 | 581.17K |
| 2024-03-27 | 41.90 | 42.53 | ↑$0.63 (1.50%) | 41.90 | 42.55 | 58.89K |
| 2024-03-26 | 41.87 | 41.62 | ↓$0.25 (-0.60%) | 41.62 | 41.88 | 59.94K |
| 2024-03-25 | 42.01 | 41.77 | ↓$0.24 (-0.57%) | 41.77 | 42.15 | 58.60K |
| 2024-03-22 | 42.44 | 42.03 | ↓$0.41 (-0.97%) | 42.00 | 42.50 | 57.78K |
| 2024-03-21 | 42.40 | 42.46 | ↑$0.06 (0.14%) | 42.23 | 42.61 | 63.98K |
| 2024-03-20 | 41.67 | 42.20 | ↑$0.53 (1.27%) | 41.62 | 42.27 | 66.72K |
| 2024-03-19 | 41.80 | 41.83 | ↑$0.03 (0.07%) | 41.66 | 41.96 | 92.95K |
| 2024-03-18 | 41.85 | 41.78 | ↓$0.07 (-0.17%) | 41.72 | 41.93 | 52.48K |
| 2024-03-15 | 41.97 | 42.01 | ↑$0.04 (0.10%) | 41.79 | 42.17 | 102.12K |
| 2024-03-14 | 42.55 | 42.02 | ↓$0.53 (-1.25%) | 41.73 | 42.55 | 53.98K |
| 2024-03-13 | 42.68 | 42.52 | ↓$0.16 (-0.37%) | 42.50 | 42.82 | 52.64K |
| 2024-03-12 | 42.80 | 42.70 | ↓$0.10 (-0.23%) | 42.45 | 42.84 | 130.47K |
| 2024-03-11 | 42.95 | 42.81 | ↓$0.14 (-0.33%) | 42.68 | 43.12 | 52.06K |
| 2024-03-08 | 42.72 | 43.00 | ↑$0.28 (0.66%) | 42.72 | 43.13 | 90.63K |
| 2024-03-07 | 42.60 | 42.52 | ↓$0.08 (-0.19%) | 42.35 | 42.69 | 138.88K |
| 2024-03-06 | 42.52 | 42.40 | ↓$0.12 (-0.28%) | 42.29 | 42.54 | 174.73K |
Create an account or log in to view more rows.
$RWO we always finish green after a red week. Less go!
$RWO whats the target for Friday close?
$RWO Not Selling
Hodling for thousands!
$RWO Who else bought the dip on Friday?
$RWO who here can't stand the CEO?
$RWO good place to average up
$RWO pump up the volume
$RWO very nice
$RWO Short again!! 😀 😀
$RWO wtf?