U.S. markets open in 6 hours 47 minutes

SPDR Dow Jones REIT ETF (RWR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
108.92+0.94 (+0.87%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2021108.83109.53108.58108.92108.92243,300
Sep 21, 2021108.53109.28107.94107.98107.98124,100
Sep 20, 2021107.26108.56106.64107.92107.92160,900
Sep 17, 2021110.30110.71108.96109.06109.06871,500
Sep 16, 2021110.51111.10109.90110.56110.56118,300
Sep 15, 2021110.23111.14109.87110.51110.51235,100
Sep 14, 2021110.93110.95109.53110.15110.15108,900
Sep 13, 2021110.34111.46110.18110.57110.5765,700
Sep 10, 2021111.50111.50109.54109.60109.6077,200
Sep 09, 2021112.96112.96111.16111.20111.20186,700
Sep 08, 2021112.60113.94112.60113.48113.48429,400
Sep 07, 2021114.08114.08111.93112.82112.82526,900
Sep 03, 2021114.26114.38113.04114.20114.20143,000
Sep 02, 2021114.20114.47113.38114.38114.38313,100
Sep 01, 2021112.67114.07112.52113.91113.91208,400
Aug 31, 2021111.78112.43111.34112.36112.36202,000
Aug 30, 2021111.00111.75110.48111.67111.6753,800
Aug 27, 2021109.98111.27109.79110.81110.8165,200
Aug 26, 2021109.92110.03109.28109.55109.55112,100
Aug 25, 2021109.55110.47109.07109.72109.7258,000
Aug 24, 2021109.86110.00108.85109.48109.4861,300
Aug 23, 2021110.37110.62109.41109.65109.6567,300
Aug 20, 2021109.41110.50108.36110.04110.04238,000
Aug 19, 2021108.70109.90108.49109.40109.40138,700
Aug 18, 2021109.97110.01109.20109.24109.2466,700
Aug 17, 2021109.99110.21109.10110.18110.18133,900
Aug 16, 2021110.23111.23110.18110.43110.4357,900
Aug 13, 2021109.99110.62109.78110.56110.56217,300
Aug 12, 2021109.93109.93109.33109.83109.8382,600
Aug 11, 2021109.65109.89109.23109.76109.76357,000
Aug 10, 2021110.28110.28109.07109.23109.231,246,300
Aug 09, 2021110.64110.64109.95110.27110.2758,000
Aug 06, 2021111.25111.53110.60110.82110.8288,000
Aug 05, 2021109.68110.92109.68110.90110.90981,600
Aug 04, 2021110.22110.31109.00109.27109.2781,000
Aug 03, 2021110.33110.62109.30110.20110.20233,100
Aug 02, 2021111.12111.99109.94110.10110.10307,300
Jul 30, 2021110.49112.17110.37110.39110.39362,600
Jul 29, 2021110.45111.34110.37110.51110.51160,800
Jul 28, 2021110.76110.79109.77110.15110.1541,800
Jul 27, 2021109.84110.83109.80110.50110.50112,900
Jul 26, 2021109.88110.51109.23110.02110.02218,500
Jul 23, 2021109.48110.06109.02109.90109.90112,400
Jul 22, 2021109.81109.81108.78109.15109.1559,200
Jul 21, 2021110.16110.83109.85110.12110.12149,500
Jul 20, 2021107.34110.40107.34109.98109.98120,600
Jul 19, 2021108.28108.35106.17106.94106.94118,800
Jul 16, 2021109.80110.20109.34109.44109.44105,200
Jul 15, 2021108.89109.42108.75109.27109.2775,800
Jul 14, 2021108.36109.41108.20109.12109.1294,100
Jul 13, 2021109.56109.56107.78108.09108.09202,100
Jul 12, 2021108.64109.95108.59109.82109.8287,000
Jul 09, 2021107.14108.70106.92108.69108.69366,700
Jul 08, 2021106.04107.00105.43106.54106.5475,600
Jul 07, 2021106.61107.10106.15106.79106.79152,300
Jul 06, 2021106.05106.86104.93106.65106.65225,000
Jul 02, 2021105.77106.31105.42105.84105.84140,900
Jul 01, 2021105.06106.40104.66105.55105.55323,700
Jun 30, 2021105.54105.93104.78104.89104.89161,200
Jun 29, 2021105.89106.46105.49105.55105.5542,200
Jun 28, 2021107.03107.03104.84105.81105.8175,500
Jun 25, 2021106.06106.76105.66106.70106.701,063,400
Jun 24, 2021106.52106.52105.28105.88105.88398,900
Jun 23, 2021106.12106.57106.00106.11106.11292,700
Jun 22, 2021106.74106.74105.94106.07106.07123,600
Jun 21, 2021104.77107.00104.51106.72106.72180,900
Jun 21, 20210.697 Dividend
Jun 18, 2021106.47106.84104.95104.96104.26785,300
Jun 17, 2021107.00107.26106.29106.95106.2490,800
Jun 16, 2021108.39108.81107.14107.19106.48133,700
Jun 15, 2021109.39109.51108.03108.07107.35419,100
Jun 14, 2021109.18109.42108.77109.38108.6599,900
Jun 11, 2021109.35109.35108.33109.01108.29277,200
Jun 10, 2021108.68109.62108.28109.31108.5867,800
Jun 09, 2021108.48108.85108.18108.37107.65281,900
Jun 08, 2021107.65108.42107.15108.13107.41161,600
Jun 07, 2021106.26107.72106.26107.33106.6283,400
Jun 04, 2021106.57106.57105.54105.98105.2865,800
Jun 03, 2021106.54106.54105.81106.13105.4358,100
Jun 02, 2021105.59106.66105.39106.59105.88100,200
Jun 01, 2021103.82105.41103.43105.36104.66171,500
May 28, 2021102.79103.49102.74103.22102.5350,800
May 27, 2021103.14103.14102.27102.37101.69428,500
May 26, 2021102.55103.34102.37102.82102.1478,200
May 25, 2021102.62102.77102.02102.35101.67162,000
May 24, 2021101.58102.88101.46102.44101.7694,200
May 21, 2021101.53101.63100.80101.11100.4490,000
May 20, 2021100.18101.45100.00101.18100.5181,000
May 19, 202199.87100.2298.66100.1499.48196,700
May 18, 2021100.47101.1499.84100.5899.9164,000
May 17, 2021100.59100.71100.06100.5099.8365,000
May 14, 202199.82100.6299.61100.4299.7572,700
May 13, 202198.0899.9097.9399.2898.6279,700
May 12, 2021100.04100.3997.7197.8897.2393,300
May 11, 2021100.95100.9599.64100.3599.68158,700
May 10, 2021102.27103.24101.78101.81101.13164,600
May 07, 2021100.64101.97100.33101.95101.2795,300
May 06, 202199.89100.7699.72100.68100.0138,900
May 05, 2021101.57101.6099.2899.6999.0368,700
May 04, 2021101.83102.57101.13101.59100.92113,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...