SPDR® Dow Jones REIT ETF (RWR) Historical Stock Data
88.49 ↑0.88 (1.00%)
As of April 23, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, RWR is down -0.18% a day on average. There have been 13 days where SPDR® Dow Jones REIT ETF closed green and 17 days where RWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 87.91 | 88.49 | ↑$0.58 (0.66%) | 87.66 | 88.71 | 314.94K |
| 2024-04-22 | 87.13 | 87.61 | ↑$0.48 (0.55%) | 86.61 | 87.79 | 165.35K |
| 2024-04-19 | 86.61 | 86.85 | ↑$0.24 (0.28%) | 86.35 | 87.18 | 351.51K |
| 2024-04-18 | 86.59 | 86.43 | ↓$0.16 (-0.18%) | 85.94 | 86.92 | 340.36K |
| 2024-04-17 | 86.62 | 86.34 | ↓$0.28 (-0.32%) | 86.28 | 87.18 | 210.73K |
| 2024-04-16 | 88.10 | 87.11 | ↓$0.99 (-1.12%) | 86.80 | 88.10 | 285.28K |
| 2024-04-15 | 90.32 | 88.22 | ↓$2.10 (-2.33%) | 87.69 | 90.32 | 350.88K |
| 2024-04-12 | 90.25 | 89.70 | ↓$0.55 (-0.61%) | 89.38 | 90.40 | 177.94K |
| 2024-04-11 | 91.00 | 90.70 | ↓$0.30 (-0.33%) | 89.86 | 91.30 | 228.93K |
| 2024-04-10 | 91.47 | 90.54 | ↓$0.93 (-1.02%) | 89.95 | 91.49 | 262.94K |
| 2024-04-09 | 93.13 | 93.97 | ↑$0.84 (0.90%) | 93.02 | 94.00 | 251.03K |
| 2024-04-08 | 91.75 | 92.82 | ↑$1.07 (1.17%) | 91.70 | 92.86 | 246.04K |
| 2024-04-05 | 90.70 | 91.42 | ↑$0.72 (0.79%) | 90.41 | 91.53 | 167.48K |
| 2024-04-04 | 92.05 | 90.80 | ↓$1.25 (-1.36%) | 90.55 | 92.59 | 308.34K |
| 2024-04-03 | 91.17 | 91.40 | ↑$0.23 (0.25%) | 90.88 | 91.51 | 100.57K |
| 2024-04-02 | 91.99 | 91.36 | ↓$0.63 (-0.68%) | 90.93 | 91.99 | 203.01K |
| 2024-04-01 | 94.48 | 92.61 | ↓$1.87 (-1.98%) | 92.48 | 94.48 | 162.16K |
| 2024-03-28 | 93.55 | 94.25 | ↑$0.70 (0.75%) | 93.55 | 94.38 | 160.27K |
| 2024-03-27 | 91.72 | 93.34 | ↑$1.62 (1.77%) | 91.72 | 93.37 | 214.38K |
| 2024-03-26 | 91.53 | 90.85 | ↓$0.68 (-0.74%) | 90.78 | 91.53 | 226.69K |
| 2024-03-25 | 91.95 | 91.22 | ↓$0.73 (-0.79%) | 91.22 | 92.37 | 286.48K |
| 2024-03-22 | 93.18 | 91.94 | ↓$1.24 (-1.33%) | 91.89 | 93.36 | 409.46K |
| 2024-03-21 | 93.00 | 93.24 | ↑$0.24 (0.26%) | 92.58 | 93.60 | 139.45K |
| 2024-03-20 | 91.33 | 92.64 | ↑$1.31 (1.43%) | 91.00 | 92.88 | 233.08K |
| 2024-03-19 | 92.03 | 92.06 | ↑$0.03 (0.03%) | 91.41 | 92.34 | 1.20M |
| 2024-03-18 | 92.13 | 92.08 | ↓$0.05 (-0.05%) | 91.91 | 92.54 | 642K |
| 2024-03-15 | 92.06 | 92.59 | ↑$0.53 (0.58%) | 91.93 | 92.91 | 226.10K |
| 2024-03-14 | 93.96 | 92.75 | ↓$1.21 (-1.29%) | 91.96 | 93.96 | 94.63K |
| 2024-03-13 | 94.66 | 94.18 | ↓$0.48 (-0.51%) | 94.01 | 95.09 | 82.80K |
| 2024-03-12 | 94.90 | 94.74 | ↓$0.16 (-0.17%) | 94.04 | 95.04 | 126.10K |
Create an account or log in to view more rows.
$RWR good support.....
$RWR buy bitches
$RWR I like green candles on my birthday cake
$RWR we’re fucked tomorrow boys
$RWR love cooking these little bears on here
$RWR bear trap dude
$RWR go time
$RWR Very bullish action
$RWR come on bulls we can do it
don’t let bears win
$RWR why is this not moving lol