SPDR Dow Jones REIT ETF (RWR)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

83.72

+1.93

(+2.36%)

At close: 04:00PM EDT

87.69

+3.97

(+4.74%)

After hours:

06:41PM EDT

Advertisement

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	81.34	83.72	81.33	83.72	83.72	635,100
Mar 23, 2023	82.85	83.76	81.50	81.79	81.79	362,200
Mar 22, 2023	85.22	85.22	82.19	82.25	82.25	257,100
Mar 21, 2023	86.75	86.83	84.86	85.61	85.61	110,800
Mar 20, 2023	85.16	86.25	84.71	86.01	86.01	330,000
Mar 17, 2023	87.16	87.16	85.43	85.49	85.49	223,600
Mar 16, 2023	87.27	88.17	86.07	87.54	87.54	156,100
Mar 15, 2023	87.08	88.36	86.63	88.09	88.09	233,700
Mar 14, 2023	88.83	89.31	87.41	88.22	88.22	152,000
Mar 13, 2023	85.73	88.46	85.49	87.48	87.48	88,000
Mar 10, 2023	89.74	89.77	85.97	86.32	86.32	347,200
Mar 09, 2023	92.14	92.14	89.70	89.82	89.82	159,400
Mar 08, 2023	91.11	92.55	91.01	91.96	91.96	215,200
Mar 07, 2023	93.13	93.13	90.79	91.06	91.06	89,100
Mar 06, 2023	93.52	93.75	92.92	93.09	93.09	136,300
Mar 03, 2023	92.55	93.43	92.54	93.18	93.18	98,500
Mar 02, 2023	90.12	91.97	89.92	91.86	91.86	187,800
Mar 01, 2023	91.58	91.58	89.85	90.60	90.60	138,400
Feb 28, 2023	92.23	93.28	91.87	91.88	91.88	281,200
Feb 27, 2023	92.86	93.38	91.77	92.16	92.16	83,700
Feb 24, 2023	92.44	92.65	91.66	92.10	92.10	127,800
Feb 23, 2023	93.48	93.76	92.47	93.49	93.49	149,700
Feb 22, 2023	93.73	94.08	92.47	92.86	92.86	210,400
Feb 21, 2023	94.54	94.56	93.13	93.52	93.52	138,300
Feb 17, 2023	95.24	95.46	94.21	95.12	95.12	316,300
Feb 16, 2023	95.07	96.24	94.28	95.46	95.46	53,500
Feb 15, 2023	95.49	96.32	95.19	96.32	96.32	77,400
Feb 14, 2023	96.42	97.20	95.55	95.98	95.98	117,600
Feb 13, 2023	96.05	96.98	96.03	96.81	96.81	117,300
Feb 10, 2023	95.14	96.02	94.62	95.80	95.80	301,500
Feb 09, 2023	97.46	97.52	95.28	95.57	95.57	269,100
Feb 08, 2023	96.55	97.05	96.29	96.64	96.64	121,500
Feb 07, 2023	96.48	97.49	95.78	96.90	96.90	362,500
Feb 06, 2023	96.84	97.24	96.10	97.15	97.15	108,300
Feb 03, 2023	98.24	98.24	96.67	97.77	97.77	111,000
Feb 02, 2023	97.93	100.27	97.93	99.43	99.43	111,600
Feb 01, 2023	96.44	97.72	95.06	97.13	97.13	515,000
Jan 31, 2023	94.78	96.84	94.66	96.64	96.64	122,200
Jan 30, 2023	95.29	96.17	94.68	94.75	94.75	116,800
Jan 27, 2023	94.39	96.39	94.39	95.97	95.97	297,900
Jan 26, 2023	94.21	94.63	93.79	94.61	94.61	102,300
Jan 25, 2023	93.19	93.87	92.94	93.67	93.67	264,000
Jan 24, 2023	93.44	94.16	92.61	93.93	93.93	121,300
Jan 23, 2023	92.72	93.86	92.15	93.47	93.47	129,600
Jan 20, 2023	91.54	92.60	90.71	92.60	92.60	82,100
Jan 19, 2023	91.43	92.44	91.38	91.44	91.44	254,400
Jan 18, 2023	93.25	93.53	91.69	91.85	91.85	195,400
Jan 17, 2023	92.58	93.38	92.42	92.97	92.97	118,700
Jan 13, 2023	92.40	92.89	92.05	92.48	92.48	49,600
Jan 12, 2023	92.48	93.34	91.65	93.20	93.20	443,300
Jan 11, 2023	89.17	92.00	89.17	91.94	91.94	267,800
Jan 10, 2023	88.52	88.62	87.65	88.59	88.59	188,300
Jan 09, 2023	89.09	89.63	88.36	88.65	88.65	244,000
Jan 06, 2023	87.11	89.01	86.69	88.79	88.79	46,700
Jan 05, 2023	88.27	88.27	86.28	86.46	86.46	147,500
Jan 04, 2023	87.58	89.76	87.58	89.00	89.00	157,700
Jan 03, 2023	87.87	88.57	86.14	87.06	87.06	289,800
Dec 30, 2022	87.08	87.39	86.16	87.15	87.15	151,700
Dec 29, 2022	86.39	87.91	86.26	87.65	87.65	187,800
Dec 28, 2022	87.61	87.90	85.69	85.82	85.82	148,300
Dec 27, 2022	87.37	87.65	86.75	87.41	87.41	102,100
Dec 23, 2022	86.45	87.43	86.08	87.43	87.43	111,800
Dec 22, 2022	86.35	86.70	85.05	86.70	86.70	271,500
Dec 21, 2022	86.86	88.01	86.81	87.07	87.07	282,800
Dec 20, 2022	86.35	86.82	85.43	86.29	86.29	136,300
Dec 19, 2022	87.62	87.62	86.06	86.66	86.66	109,600
Dec 16, 2022	90.29	90.29	87.72	88.67	88.67	698,400
Dec 15, 2022	91.31	91.83	90.63	91.16	91.16	103,200
Dec 14, 2022	92.72	94.01	92.07	92.46	92.46	139,700
Dec 13, 2022	94.03	94.17	91.70	92.85	92.85	95,300
Dec 12, 2022	91.00	91.50	89.96	91.50	91.50	571,400
Dec 09, 2022	90.74	91.63	90.74	90.85	90.85	128,900
Dec 08, 2022	90.62	92.00	90.62	91.13	91.13	89,000
Dec 07, 2022	89.77	91.20	89.77	90.31	90.31	146,300
Dec 06, 2022	90.90	91.10	89.67	90.07	90.07	127,100
Dec 05, 2022	91.89	92.15	90.64	90.76	90.76	224,500
Dec 02, 2022	91.55	92.97	91.50	92.50	92.50	220,600
Dec 01, 2022	93.73	94.15	91.93	92.66	92.66	525,700
Nov 30, 2022	90.80	93.09	90.06	93.02	93.02	158,500
Nov 29, 2022	89.33	91.03	89.20	90.95	90.95	123,100
Nov 28, 2022	91.42	91.86	89.16	89.27	89.27	171,300
Nov 25, 2022	91.50	91.95	91.48	91.93	91.93	87,300
Nov 23, 2022	91.38	91.83	90.69	91.32	91.32	76,600
Nov 22, 2022	91.32	91.57	90.72	91.48	91.48	145,700
Nov 21, 2022	90.37	90.94	89.82	90.82	90.82	217,100
Nov 18, 2022	90.25	90.75	89.56	90.64	90.64	178,100
Nov 17, 2022	88.40	89.42	88.09	89.21	89.21	134,600
Nov 16, 2022	90.41	90.68	89.54	89.70	89.70	97,400
Nov 15, 2022	90.85	91.21	89.63	90.59	90.59	647,900
Nov 14, 2022	91.44	91.44	89.63	89.64	89.64	367,200
Nov 11, 2022	92.17	92.75	91.37	91.67	91.67	460,000
Nov 10, 2022	88.69	92.28	88.69	92.12	92.12	176,000
Nov 09, 2022	86.76	87.80	86.01	86.18	86.18	243,800
Nov 08, 2022	87.03	87.93	86.34	87.02	87.02	237,100
Nov 07, 2022	87.17	87.33	85.87	86.58	86.58	156,800
Nov 04, 2022	86.16	87.30	85.06	86.66	86.66	109,000
Nov 03, 2022	84.67	85.83	83.56	85.38	85.38	123,200
Nov 02, 2022	87.33	88.12	85.12	85.27	85.27	199,600
Nov 01, 2022	88.73	88.99	87.60	87.77	87.77	180,600
Oct 31, 2022	87.69	88.45	87.36	88.06	88.06	168,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

SPDR Dow Jones REIT ETF (RWR)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)