SPDR® Dow Jones REIT ETF (RWR) Historical Stock Data
98.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RWR is down -0.08% a day on average. There have been 14 days where SPDR® Dow Jones REIT ETF closed green and 16 days where RWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 98.03 | 98.68 | ↑$0.65 (0.66%) | 98.02 | 98.80 | 185.69K |
| 2025-12-23 | 98.15 | 97.85 | ↓$0.30 (-0.31%) | 97.71 | 98.15 | 71.90K |
| 2025-12-22 | 97.72 | 98.15 | ↑$0.43 (0.44%) | 97.50 | 98.30 | 71.60K |
| 2025-12-19 | 99.27 | 98.83 | ↓$0.44 (-0.44%) | 98.83 | 99.61 | 158.51K |
| 2025-12-18 | 100.15 | 99.29 | ↓$0.86 (-0.86%) | 99.27 | 100.15 | 112.25K |
| 2025-12-17 | 99.26 | 99.81 | ↑$0.55 (0.55%) | 99.26 | 100.17 | 388.38K |
| 2025-12-16 | 100.15 | 99.27 | ↓$0.88 (-0.88%) | 99.07 | 100.16 | 202.28K |
| 2025-12-15 | 99.82 | 100.19 | ↑$0.37 (0.37%) | 99.56 | 100.22 | 152.86K |
| 2025-12-12 | 99.40 | 99.33 | ↓$0.07 (-0.07%) | 99.08 | 100.11 | 275.60K |
| 2025-12-11 | 99.14 | 99.22 | ↑$0.08 (0.08%) | 99.00 | 99.78 | 506.81K |
| 2025-12-10 | 99.09 | 99.10 | ↑$0.01 (0.01%) | 99.00 | 99.75 | 153.55K |
| 2025-12-09 | 99.57 | 98.82 | ↓$0.75 (-0.75%) | 98.75 | 100.22 | 190.77K |
| 2025-12-08 | 100.20 | 99.24 | ↓$0.96 (-0.96%) | 99.21 | 100.20 | 274.94K |
| 2025-12-05 | 100.53 | 100.31 | ↓$0.22 (-0.22%) | 100.21 | 100.72 | 288.42K |
| 2025-12-04 | 100.68 | 100.48 | ↓$0.20 (-0.20%) | 100.31 | 101.30 | 204.86K |
| 2025-12-03 | 100.83 | 100.88 | ↑$0.05 (0.05%) | 100.53 | 101.22 | 134.58K |
| 2025-12-02 | 101.35 | 100.82 | ↓$0.53 (-0.52%) | 100.48 | 101.46 | 224.51K |
| 2025-12-01 | 101.11 | 101.09 | ↓$0.02 (-0.02%) | 101.00 | 101.70 | 316.84K |
| 2025-11-28 | 101.55 | 101.99 | ↑$0.44 (0.43%) | 101.51 | 102.33 | 244.72K |
| 2025-11-26 | 100.94 | 101.60 | ↑$0.66 (0.65%) | 100.94 | 102.17 | 289.14K |
| 2025-11-25 | 100.49 | 101.11 | ↑$0.62 (0.62%) | 100.49 | 101.65 | 307.66K |
| 2025-11-24 | 100.10 | 100.35 | ↑$0.25 (0.25%) | 99.52 | 100.47 | 332.42K |
| 2025-11-21 | 98.92 | 100.07 | ↑$1.15 (1.16%) | 98.58 | 100.36 | 771.19K |
| 2025-11-20 | 99.41 | 98.53 | ↓$0.88 (-0.89%) | 98.51 | 99.95 | 521.98K |
| 2025-11-19 | 99.35 | 98.64 | ↓$0.71 (-0.71%) | 98.35 | 99.52 | 223.05K |
| 2025-11-18 | 98.98 | 99.44 | ↑$0.46 (0.46%) | 98.83 | 99.70 | 778.52K |
| 2025-11-17 | 99.50 | 99.00 | ↓$0.50 (-0.50%) | 98.66 | 99.80 | 421.53K |
| 2025-11-14 | 99.30 | 99.38 | ↑$0.08 (0.08%) | 98.87 | 99.60 | 576.15K |
| 2025-11-13 | 99.88 | 99.20 | ↓$0.68 (-0.68%) | 99.02 | 99.95 | 792.28K |
| 2025-11-12 | 100.34 | 100.05 | ↓$0.29 (-0.29%) | 99.97 | 100.76 | 458.93K |
Create an account or log in to view more rows.
$RWR every dip gets bought up.
$RWR I like the stock!
$RWR good support.....
$RWR Now I'm worried....
$RWR Bears always win...
Bulls have to be forever bagholders....
$RWR HOLDING LONG AND STRONG!!!
$RWR added
$RWR bought more
$RWR beauty. Bag secured
$RWR fake wall lets break it