U.S. markets open in 6 hours 47 minutes

S&P Futures
4,396.75
+12.75(+0.29%)
Dow Futures
34,249.00
+120.00(+0.35%)
Nasdaq Futures
15,194.00
+30.50(+0.20%)
Russell 2000 Futures
2,226.90
+12.00(+0.54%)
Crude Oil
72.35
+0.12(+0.17%)
Gold
1,764.00
-14.80(-0.83%)

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2021	108.83	109.53	108.58	108.92	108.92	243,300
Sep 21, 2021	108.53	109.28	107.94	107.98	107.98	124,100
Sep 20, 2021	107.26	108.56	106.64	107.92	107.92	160,900
Sep 17, 2021	110.30	110.71	108.96	109.06	109.06	871,500
Sep 16, 2021	110.51	111.10	109.90	110.56	110.56	118,300
Sep 15, 2021	110.23	111.14	109.87	110.51	110.51	235,100
Sep 14, 2021	110.93	110.95	109.53	110.15	110.15	108,900
Sep 13, 2021	110.34	111.46	110.18	110.57	110.57	65,700
Sep 10, 2021	111.50	111.50	109.54	109.60	109.60	77,200
Sep 09, 2021	112.96	112.96	111.16	111.20	111.20	186,700
Sep 08, 2021	112.60	113.94	112.60	113.48	113.48	429,400
Sep 07, 2021	114.08	114.08	111.93	112.82	112.82	526,900
Sep 03, 2021	114.26	114.38	113.04	114.20	114.20	143,000
Sep 02, 2021	114.20	114.47	113.38	114.38	114.38	313,100
Sep 01, 2021	112.67	114.07	112.52	113.91	113.91	208,400
Aug 31, 2021	111.78	112.43	111.34	112.36	112.36	202,000
Aug 30, 2021	111.00	111.75	110.48	111.67	111.67	53,800
Aug 27, 2021	109.98	111.27	109.79	110.81	110.81	65,200
Aug 26, 2021	109.92	110.03	109.28	109.55	109.55	112,100
Aug 25, 2021	109.55	110.47	109.07	109.72	109.72	58,000
Aug 24, 2021	109.86	110.00	108.85	109.48	109.48	61,300
Aug 23, 2021	110.37	110.62	109.41	109.65	109.65	67,300
Aug 20, 2021	109.41	110.50	108.36	110.04	110.04	238,000
Aug 19, 2021	108.70	109.90	108.49	109.40	109.40	138,700
Aug 18, 2021	109.97	110.01	109.20	109.24	109.24	66,700
Aug 17, 2021	109.99	110.21	109.10	110.18	110.18	133,900
Aug 16, 2021	110.23	111.23	110.18	110.43	110.43	57,900
Aug 13, 2021	109.99	110.62	109.78	110.56	110.56	217,300
Aug 12, 2021	109.93	109.93	109.33	109.83	109.83	82,600
Aug 11, 2021	109.65	109.89	109.23	109.76	109.76	357,000
Aug 10, 2021	110.28	110.28	109.07	109.23	109.23	1,246,300
Aug 09, 2021	110.64	110.64	109.95	110.27	110.27	58,000
Aug 06, 2021	111.25	111.53	110.60	110.82	110.82	88,000
Aug 05, 2021	109.68	110.92	109.68	110.90	110.90	981,600
Aug 04, 2021	110.22	110.31	109.00	109.27	109.27	81,000
Aug 03, 2021	110.33	110.62	109.30	110.20	110.20	233,100
Aug 02, 2021	111.12	111.99	109.94	110.10	110.10	307,300
Jul 30, 2021	110.49	112.17	110.37	110.39	110.39	362,600
Jul 29, 2021	110.45	111.34	110.37	110.51	110.51	160,800
Jul 28, 2021	110.76	110.79	109.77	110.15	110.15	41,800
Jul 27, 2021	109.84	110.83	109.80	110.50	110.50	112,900
Jul 26, 2021	109.88	110.51	109.23	110.02	110.02	218,500
Jul 23, 2021	109.48	110.06	109.02	109.90	109.90	112,400
Jul 22, 2021	109.81	109.81	108.78	109.15	109.15	59,200
Jul 21, 2021	110.16	110.83	109.85	110.12	110.12	149,500
Jul 20, 2021	107.34	110.40	107.34	109.98	109.98	120,600
Jul 19, 2021	108.28	108.35	106.17	106.94	106.94	118,800
Jul 16, 2021	109.80	110.20	109.34	109.44	109.44	105,200
Jul 15, 2021	108.89	109.42	108.75	109.27	109.27	75,800
Jul 14, 2021	108.36	109.41	108.20	109.12	109.12	94,100
Jul 13, 2021	109.56	109.56	107.78	108.09	108.09	202,100
Jul 12, 2021	108.64	109.95	108.59	109.82	109.82	87,000
Jul 09, 2021	107.14	108.70	106.92	108.69	108.69	366,700
Jul 08, 2021	106.04	107.00	105.43	106.54	106.54	75,600
Jul 07, 2021	106.61	107.10	106.15	106.79	106.79	152,300
Jul 06, 2021	106.05	106.86	104.93	106.65	106.65	225,000
Jul 02, 2021	105.77	106.31	105.42	105.84	105.84	140,900
Jul 01, 2021	105.06	106.40	104.66	105.55	105.55	323,700
Jun 30, 2021	105.54	105.93	104.78	104.89	104.89	161,200
Jun 29, 2021	105.89	106.46	105.49	105.55	105.55	42,200
Jun 28, 2021	107.03	107.03	104.84	105.81	105.81	75,500
Jun 25, 2021	106.06	106.76	105.66	106.70	106.70	1,063,400
Jun 24, 2021	106.52	106.52	105.28	105.88	105.88	398,900
Jun 23, 2021	106.12	106.57	106.00	106.11	106.11	292,700
Jun 22, 2021	106.74	106.74	105.94	106.07	106.07	123,600
Jun 21, 2021	104.77	107.00	104.51	106.72	106.72	180,900
Jun 21, 2021	0.697 Dividend
Jun 18, 2021	106.47	106.84	104.95	104.96	104.26	785,300
Jun 17, 2021	107.00	107.26	106.29	106.95	106.24	90,800
Jun 16, 2021	108.39	108.81	107.14	107.19	106.48	133,700
Jun 15, 2021	109.39	109.51	108.03	108.07	107.35	419,100
Jun 14, 2021	109.18	109.42	108.77	109.38	108.65	99,900
Jun 11, 2021	109.35	109.35	108.33	109.01	108.29	277,200
Jun 10, 2021	108.68	109.62	108.28	109.31	108.58	67,800
Jun 09, 2021	108.48	108.85	108.18	108.37	107.65	281,900
Jun 08, 2021	107.65	108.42	107.15	108.13	107.41	161,600
Jun 07, 2021	106.26	107.72	106.26	107.33	106.62	83,400
Jun 04, 2021	106.57	106.57	105.54	105.98	105.28	65,800
Jun 03, 2021	106.54	106.54	105.81	106.13	105.43	58,100
Jun 02, 2021	105.59	106.66	105.39	106.59	105.88	100,200
Jun 01, 2021	103.82	105.41	103.43	105.36	104.66	171,500
May 28, 2021	102.79	103.49	102.74	103.22	102.53	50,800
May 27, 2021	103.14	103.14	102.27	102.37	101.69	428,500
May 26, 2021	102.55	103.34	102.37	102.82	102.14	78,200
May 25, 2021	102.62	102.77	102.02	102.35	101.67	162,000
May 24, 2021	101.58	102.88	101.46	102.44	101.76	94,200
May 21, 2021	101.53	101.63	100.80	101.11	100.44	90,000
May 20, 2021	100.18	101.45	100.00	101.18	100.51	81,000
May 19, 2021	99.87	100.22	98.66	100.14	99.48	196,700
May 18, 2021	100.47	101.14	99.84	100.58	99.91	64,000
May 17, 2021	100.59	100.71	100.06	100.50	99.83	65,000
May 14, 2021	99.82	100.62	99.61	100.42	99.75	72,700
May 13, 2021	98.08	99.90	97.93	99.28	98.62	79,700
May 12, 2021	100.04	100.39	97.71	97.88	97.23	93,300
May 11, 2021	100.95	100.95	99.64	100.35	99.68	158,700
May 10, 2021	102.27	103.24	101.78	101.81	101.13	164,600
May 07, 2021	100.64	101.97	100.33	101.95	101.27	95,300
May 06, 2021	99.89	100.76	99.72	100.68	100.01	38,900
May 05, 2021	101.57	101.60	99.28	99.69	99.03	68,700
May 04, 2021	101.83	102.57	101.13	101.59	100.92	113,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,396.75+12.75(+0.29%)

Dow Futures34,249.00+120.00(+0.35%)

Nasdaq Futures15,194.00+30.50(+0.20%)

Russell 2000 Futures2,226.90+12.00(+0.54%)

Crude Oil72.35+0.12(+0.17%)

Gold1,764.00-14.80(-0.83%)

SPDR Dow Jones REIT ETF (RWR)

S&P Futures
4,396.75
+12.75(+0.29%)

Dow Futures
34,249.00
+120.00(+0.35%)

Nasdaq Futures
15,194.00
+30.50(+0.20%)

Russell 2000 Futures
2,226.90
+12.00(+0.54%)

Crude Oil
72.35
+0.12(+0.17%)

Gold
1,764.00
-14.80(-0.83%)