SPDR Dow Jones REIT ETF (RWR)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

92.84-0.72 (-0.77%)

At close: 3:59PM EDT

People also watch
ICF IYR RWX MTK IDU

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 19, 2017	93.60	93.60	92.77	92.84	92.84	155,900
Sep 18, 2017	93.95	94.15	93.15	93.56	93.56	70,600
Sep 15, 2017	93.93	94.16	93.29	94.02	94.02	108,800
Sep 15, 2017	0.762 Dividend
Sep 14, 2017	93.74	94.76	93.44	94.69	93.93	86,300
Sep 13, 2017	93.74	93.88	93.38	93.72	92.97	72,900
Sep 12, 2017	94.88	95.09	93.47	93.79	93.04	393,000
Sep 11, 2017	94.36	95.05	94.32	94.95	94.19	80,400
Sep 08, 2017	93.91	94.56	93.81	94.21	93.45	51,100
Sep 07, 2017	93.57	94.26	93.52	94.06	93.30	100,100
Sep 06, 2017	93.35	94.00	93.35	93.49	92.74	102,000
Sep 05, 2017	93.55	93.84	92.61	93.11	92.36	226,400
Sep 01, 2017	93.12	93.82	93.00	93.45	92.70	89,000
Aug 31, 2017	92.87	93.35	92.74	93.05	92.30	98,400
Aug 30, 2017	91.76	92.62	91.57	92.62	91.87	70,500
Aug 29, 2017	92.17	92.56	92.01	92.05	91.31	79,200
Aug 28, 2017	93.10	93.18	91.95	92.20	91.46	113,700
Aug 25, 2017	92.89	93.35	92.48	93.02	92.27	192,400
Aug 24, 2017	93.08	93.64	92.51	92.54	91.80	116,000
Aug 23, 2017	91.95	93.06	91.81	92.88	92.13	114,100
Aug 22, 2017	92.40	92.59	91.74	91.96	91.22	84,800
Aug 21, 2017	91.44	92.46	91.27	92.28	91.54	72,100
Aug 18, 2017	92.19	92.23	91.04	91.37	90.63	95,900
Aug 17, 2017	92.68	93.07	92.27	92.28	91.54	75,900
Aug 16, 2017	92.76	93.30	92.45	92.81	92.06	93,400
Aug 15, 2017	92.78	92.87	92.14	92.65	91.90	94,100
Aug 14, 2017	91.75	93.12	91.57	92.99	92.24	85,400
Aug 11, 2017	92.10	92.10	91.04	91.47	90.73	155,100
Aug 10, 2017	92.55	92.71	92.12	92.14	91.40	438,100
Aug 09, 2017	93.21	93.21	92.56	92.73	91.98	70,600
Aug 08, 2017	93.37	93.54	92.85	93.11	92.36	62,800
Aug 07, 2017	93.50	93.67	93.12	93.51	92.76	92,200
Aug 04, 2017	93.05	93.66	93.05	93.47	92.72	80,700
Aug 03, 2017	93.36	93.77	92.84	93.16	92.41	157,600
Aug 02, 2017	94.09	94.09	93.12	93.37	92.62	71,200
Aug 01, 2017	94.22	94.71	93.49	94.27	93.51	164,600
Jul 31, 2017	94.00	94.00	93.11	93.79	93.04	186,100
Jul 28, 2017	93.96	94.44	93.70	93.89	93.13	147,600
Jul 27, 2017	93.62	94.52	93.13	94.14	93.38	134,700
Jul 26, 2017	93.31	94.30	93.08	93.98	93.22	130,600
Jul 25, 2017	93.16	93.49	92.65	93.31	92.56	163,800
Jul 24, 2017	93.26	93.39	92.76	93.13	92.38	122,200
Jul 21, 2017	93.45	93.53	92.86	93.31	92.56	137,600
Jul 20, 2017	94.08	94.08	93.38	93.43	92.68	102,400
Jul 19, 2017	93.32	93.94	93.15	93.90	93.14	131,500
Jul 18, 2017	93.48	93.65	92.97	93.23	92.48	90,100
Jul 17, 2017	92.68	93.57	92.50	93.39	92.64	91,700
Jul 14, 2017	92.22	92.77	92.22	92.58	91.83	88,900
Jul 13, 2017	91.63	92.00	91.21	91.76	91.02	110,500
Jul 12, 2017	91.18	92.09	91.18	91.53	90.79	122,000
Jul 11, 2017	90.73	90.81	89.91	90.55	89.82	103,500
Jul 10, 2017	91.72	91.86	90.64	90.69	89.96	130,900
Jul 07, 2017	91.26	91.86	91.10	91.63	90.89	124,400
Jul 06, 2017	92.73	92.73	91.03	91.18	90.45	183,900
Jul 05, 2017	94.36	94.38	92.80	93.00	92.25	117,700
Jul 03, 2017	93.52	94.57	93.21	94.43	93.67	219,800
Jun 30, 2017	93.43	93.81	92.82	92.98	92.23	94,100
Jun 29, 2017	93.49	93.75	93.02	93.16	92.41	364,300
Jun 28, 2017	94.01	94.46	93.85	94.00	93.24	497,200
Jun 27, 2017	94.23	94.70	93.84	93.85	93.09	148,600
Jun 26, 2017	94.37	94.98	94.33	94.50	93.74	108,000
Jun 23, 2017	93.70	94.56	93.49	94.09	93.33	390,400
Jun 22, 2017	93.56	93.94	93.20	93.73	92.98	139,800
Jun 21, 2017	93.87	94.03	93.13	93.70	92.95	171,500
Jun 20, 2017	94.07	94.31	93.08	93.81	93.06	214,100
Jun 19, 2017	94.10	94.10	93.65	94.05	93.29	93,200
Jun 16, 2017	94.22	94.57	93.64	94.11	93.35	251,300
Jun 16, 2017	0.799 Dividend
Jun 15, 2017	94.17	95.35	93.82	95.15	93.59	159,400
Jun 14, 2017	95.01	95.23	94.30	94.61	93.06	114,400
Jun 13, 2017	94.20	94.60	93.79	94.42	92.87	123,400
Jun 12, 2017	93.26	94.27	93.26	94.21	92.67	198,300
Jun 09, 2017	92.66	93.60	92.32	93.31	91.78	223,500
Jun 08, 2017	92.83	92.83	91.84	92.66	91.14	173,900
Jun 07, 2017	92.12	93.00	92.11	92.78	91.26	98,000
Jun 06, 2017	92.52	92.59	91.89	92.08	90.57	97,600
Jun 05, 2017	92.47	92.73	91.98	92.53	91.01	193,600
Jun 02, 2017	92.42	92.92	92.28	92.78	91.26	250,800
Jun 01, 2017	91.56	92.03	91.09	91.93	90.42	185,300
May 31, 2017	91.54	91.79	91.14	91.51	90.01	548,100
May 30, 2017	92.01	92.18	91.42	91.42	89.92	151,200
May 26, 2017	92.76	92.89	91.80	92.03	90.52	117,200
May 25, 2017	93.06	93.31	92.64	92.82	91.30	115,400
May 24, 2017	92.25	92.95	92.25	92.83	91.31	123,100
May 23, 2017	92.19	92.59	92.05	92.20	90.69	123,600
May 22, 2017	91.81	92.47	91.81	92.01	90.50	106,300
May 19, 2017	91.27	92.32	90.88	91.82	90.32	139,300
May 18, 2017	90.58	91.48	90.19	91.27	89.78	149,200
May 17, 2017	90.12	91.04	90.12	90.69	89.20	139,500
May 16, 2017	91.01	91.01	90.08	90.22	88.74	159,200
May 15, 2017	90.74	91.63	90.70	90.90	89.41	221,000
May 12, 2017	91.36	91.36	90.60	90.68	89.19	332,000
May 11, 2017	91.24	91.29	90.34	91.20	89.71	158,300
May 10, 2017	90.87	91.96	90.72	91.64	90.14	106,100
May 09, 2017	91.27	91.27	90.50	90.82	89.33	176,800
May 08, 2017	91.95	91.95	90.88	91.33	89.83	106,100
May 05, 2017	91.53	91.95	91.40	91.92	90.41	140,800
May 04, 2017	90.96	91.40	90.23	91.34	89.84	139,000
May 03, 2017	92.49	92.52	91.10	91.34	89.84	173,300
May 02, 2017	92.77	93.08	92.23	92.60	91.08	193,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures2,505.50+0.75 (+0.03%)

Dow Futures22,339.00+3.00 (+0.01%)

SPDR Dow Jones REIT ETF (RWR)

S&P Futures
2,505.50
+0.75 (+0.03%)

Dow Futures
22,339.00
+3.00 (+0.01%)