SPDR® Dow Jones REIT ETF (RWR) Historical Stock Data
94.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RWR is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2025-04-17 | 93.27 | 94.45 | ↑$1.18 (1.27%) | 93.27 | 95.14 | 84.72K |
| 2025-04-16 | 93.00 | 93.00 | ↑$0.00 (0.00%) | 92.43 | 94.11 | 128.71K |
| 2025-04-15 | 92.71 | 92.89 | ↑$0.18 (0.19%) | 92.71 | 93.42 | 71.48K |
| 2025-04-14 | 91.67 | 92.64 | ↑$0.97 (1.06%) | 91.49 | 93.13 | 101.72K |
| 2025-04-11 | 89.23 | 90.76 | ↑$1.53 (1.71%) | 87.98 | 90.87 | 206.32K |
| 2025-04-10 | 90.85 | 89.86 | ↓$0.99 (-1.09%) | 87.53 | 91.62 | 129.77K |
| 2025-04-09 | 85.27 | 92.01 | ↑$6.74 (7.90%) | 83.14 | 92.39 | 656.24K |
| 2025-04-08 | 90.92 | 86.33 | ↓$4.59 (-5.05%) | 85.39 | 90.92 | 321.82K |
| 2025-04-07 | 89.00 | 88.55 | ↓$0.45 (-0.51%) | 86.72 | 91.94 | 330.80K |
| 2025-04-04 | 94.46 | 91.26 | ↓$3.20 (-3.39%) | 91.25 | 94.46 | 256.73K |
| 2025-04-03 | 97.90 | 95.53 | ↓$2.37 (-2.42%) | 95.50 | 98.74 | 272.59K |
| 2025-04-02 | 98.88 | 99.71 | ↑$0.83 (0.84%) | 98.53 | 99.84 | 306.03K |
| 2025-04-01 | 99.39 | 99.13 | ↓$0.26 (-0.26%) | 98.02 | 99.53 | 277.36K |
| 2025-03-31 | 98.25 | 99.12 | ↑$0.87 (0.89%) | 98.25 | 99.67 | 275.37K |
| 2025-03-28 | 98.48 | 98.28 | ↓$0.20 (-0.20%) | 97.57 | 98.66 | 90.09K |
| 2025-03-27 | 98.76 | 98.21 | ↓$0.55 (-0.56%) | 97.96 | 99.48 | 187.37K |
| 2025-03-26 | 98.35 | 98.70 | ↑$0.35 (0.36%) | 98.12 | 98.85 | 212.47K |
| 2025-03-25 | 98.90 | 97.90 | ↓$1.00 (-1.01%) | 97.35 | 99.13 | 430.58K |
| 2025-03-24 | 98.00 | 98.98 | ↑$0.98 (1.00%) | 97.81 | 99.10 | 249.94K |
| 2025-03-21 | 98.66 | 97.81 | ↓$0.85 (-0.86%) | 97.32 | 98.66 | 414.02K |
| 2025-03-20 | 99.51 | 99.15 | ↓$0.36 (-0.36%) | 98.89 | 99.67 | 207.81K |
| 2025-03-19 | 99.29 | 99.39 | ↑$0.10 (0.10%) | 98.62 | 100.11 | 136.98K |
| 2025-03-18 | 99.86 | 99.34 | ↓$0.52 (-0.52%) | 98.90 | 100.26 | 705.39K |
| 2025-03-17 | 98.13 | 99.99 | ↑$1.86 (1.90%) | 98.13 | 100.25 | 841.15K |
| 2025-03-14 | 97.33 | 98.30 | ↑$0.97 (1.00%) | 96.66 | 98.30 | 161.63K |
| 2025-03-13 | 99.00 | 96.78 | ↓$2.22 (-2.24%) | 96.61 | 99.24 | 146.85K |
| 2025-03-12 | 99.37 | 98.87 | ↓$0.50 (-0.50%) | 98.44 | 99.66 | 134.08K |
| 2025-03-11 | 100.55 | 99.10 | ↓$1.45 (-1.44%) | 98.47 | 100.88 | 393.13K |
| 2025-03-10 | 101.36 | 100.45 | ↓$0.91 (-0.90%) | 99.89 | 102.33 | 627.72K |
| 2025-03-07 | 101.38 | 101.59 | ↑$0.21 (0.21%) | 100.57 | 102.08 | 94K |
Create an account or log in to view more rows.
$RWR bought more
$RWR beauty. Bag secured
$RWR fake wall lets break it
$RWR it's true....
$RWR rocket fuel tanks are full. Gonna shoot to the stars
$RWR buy and hodl friends. we may be early
but we are not wrong. very soon.
$RWR flow comin
$RWR It’s that TIME!! To Double down!
$RWR good support.....
$RWR buy bitches