Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 12 minutes

S&P Futures
4,158.00
-33.50(-0.80%)
Dow Futures
34,047.00
-50.00(-0.15%)
Nasdaq Futures
12,597.00
-249.75(-1.94%)
Russell 2000 Futures
2,002.50
-5.40(-0.27%)
Crude Oil
75.40
-0.48(-0.63%)
Gold
1,926.50
-4.30(-0.22%)

Advertisement

SPDR Dow Jones REIT ETF (RWR)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

99.43

+2.30

(+2.37%)

At close: 04:00PM EST

100.79

+1.36

(+1.37%)

After hours:

05:16PM EST

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 19, 2022	1.074 Dividend
Dec 16, 2022	90.29	90.29	87.72	88.67	87.60	698,400
Dec 15, 2022	91.31	91.83	90.63	91.16	90.06	103,200
Dec 14, 2022	92.72	94.01	92.07	92.46	91.34	139,700
Dec 13, 2022	94.03	94.17	91.70	92.85	91.73	95,300
Dec 12, 2022	91.00	91.50	89.96	91.50	90.39	571,400
Dec 09, 2022	90.74	91.63	90.74	90.85	89.75	128,900
Dec 08, 2022	90.62	92.00	90.62	91.13	90.03	89,000
Dec 07, 2022	89.77	91.20	89.77	90.31	89.22	146,300
Dec 06, 2022	90.90	91.10	89.67	90.07	88.98	127,100
Dec 05, 2022	91.89	92.15	90.64	90.76	89.66	224,500
Dec 02, 2022	91.55	92.97	91.50	92.50	91.38	220,600
Dec 01, 2022	93.73	94.15	91.93	92.66	91.54	525,700
Nov 30, 2022	90.80	93.09	90.06	93.02	91.89	158,500
Nov 29, 2022	89.33	91.03	89.20	90.95	89.85	123,100
Nov 28, 2022	91.42	91.86	89.16	89.27	88.19	171,300
Nov 25, 2022	91.50	91.95	91.48	91.93	90.82	87,300
Nov 23, 2022	91.38	91.83	90.69	91.32	90.21	76,600
Nov 22, 2022	91.32	91.57	90.72	91.48	90.37	145,700
Nov 21, 2022	90.37	90.94	89.82	90.82	89.72	217,100
Nov 18, 2022	90.25	90.75	89.56	90.64	89.54	178,100
Nov 17, 2022	88.40	89.42	88.09	89.21	88.13	134,600
Nov 16, 2022	90.41	90.68	89.54	89.70	88.61	97,400
Nov 15, 2022	90.85	91.21	89.63	90.59	89.49	647,900
Nov 14, 2022	91.44	91.44	89.63	89.64	88.55	367,200
Nov 11, 2022	92.17	92.75	91.37	91.67	90.56	460,000
Nov 10, 2022	88.69	92.28	88.69	92.12	91.00	176,000
Nov 09, 2022	86.76	87.80	86.01	86.18	85.14	243,800
Nov 08, 2022	87.03	87.93	86.34	87.02	85.97	237,100
Nov 07, 2022	87.17	87.33	85.87	86.58	85.53	156,800
Nov 04, 2022	86.16	87.30	85.06	86.66	85.61	109,000
Nov 03, 2022	84.67	85.83	83.56	85.38	84.35	123,200
Nov 02, 2022	87.33	88.12	85.12	85.27	84.24	199,600
Nov 01, 2022	88.73	88.99	87.60	87.77	86.71	180,600
Oct 31, 2022	87.69	88.45	87.36	88.06	86.99	168,800
Oct 28, 2022	86.12	88.43	85.83	88.29	87.22	142,000
Oct 27, 2022	86.82	87.41	86.11	86.39	85.34	118,100
Oct 26, 2022	86.52	87.11	85.93	86.34	85.29	235,400
Oct 25, 2022	83.53	86.68	83.53	86.55	85.50	152,600
Oct 24, 2022	83.74	84.06	82.63	83.26	82.25	258,300
Oct 21, 2022	82.55	83.15	81.40	83.11	82.10	273,500
Oct 20, 2022	82.67	83.90	82.26	82.43	81.43	152,400
Oct 19, 2022	83.70	83.93	82.01	82.47	81.47	126,100
Oct 18, 2022	85.13	85.79	83.80	84.52	83.50	138,900
Oct 17, 2022	82.18	83.89	82.18	83.72	82.71	120,800
Oct 14, 2022	83.54	83.84	80.55	80.65	79.67	256,300
Oct 13, 2022	79.75	83.03	79.15	82.60	81.60	224,300
Oct 12, 2022	81.78	81.86	80.70	81.18	80.20	146,300
Oct 11, 2022	80.60	82.26	79.96	81.81	80.82	299,500
Oct 10, 2022	81.66	82.16	80.69	80.74	79.76	303,600
Oct 07, 2022	82.64	82.91	80.84	81.35	80.36	218,100
Oct 06, 2022	85.29	85.61	83.15	83.31	82.30	257,500
Oct 05, 2022	85.99	85.99	84.00	85.45	84.42	128,100
Oct 04, 2022	86.77	87.82	86.47	87.13	86.07	136,500
Oct 03, 2022	85.31	86.19	84.24	85.63	84.59	287,600
Sep 30, 2022	83.35	84.77	83.35	84.26	83.24	196,500
Sep 29, 2022	84.66	84.66	82.59	83.14	82.13	164,800
Sep 28, 2022	84.19	85.85	83.51	85.44	84.41	186,600
Sep 27, 2022	85.54	86.09	83.37	83.55	82.54	363,400
Sep 26, 2022	87.05	87.05	84.04	84.91	83.88	217,000
Sep 23, 2022	87.55	88.18	86.52	87.41	86.35	723,100
Sep 22, 2022	89.42	89.42	87.91	88.43	87.36	666,100
Sep 21, 2022	91.50	92.05	89.50	89.50	88.42	128,500
Sep 20, 2022	92.17	92.17	90.45	90.95	89.85	100,900
Sep 19, 2022	92.54	92.91	91.68	92.91	91.78	174,500
Sep 19, 2022	0.974 Dividend
Sep 16, 2022	93.82	94.35	92.82	94.31	92.21	114,500
Sep 15, 2022	96.13	96.37	94.24	94.35	92.24	326,200
Sep 14, 2022	97.43	97.43	95.40	96.08	93.94	169,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,158.00-33.50(-0.80%)

Dow Futures34,047.00-50.00(-0.15%)

Nasdaq Futures12,597.00-249.75(-1.94%)

Russell 2000 Futures2,002.50-5.40(-0.27%)

Crude Oil75.40-0.48(-0.63%)

Gold1,926.50-4.30(-0.22%)

SPDR Dow Jones REIT ETF (RWR)

S&P Futures
4,158.00
-33.50(-0.80%)

Dow Futures
34,047.00
-50.00(-0.15%)

Nasdaq Futures
12,597.00
-249.75(-1.94%)

Russell 2000 Futures
2,002.50
-5.40(-0.27%)

Crude Oil
75.40
-0.48(-0.63%)

Gold
1,926.50
-4.30(-0.22%)