SPDR Dow Jones REIT ETF (RWR)
AMEX: RWR
· Real-Time Price · USD
100.58
0.29 (0.29%)
At close: Oct 01, 2025, 3:30 PM
RWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 99.58 | 100.29 | 99.40 | 100.29 | n/a | 0.77% | 92,240 |
| Sep 29, 2025 | 99.73 | 99.73 | 99.10 | 99.52 | n/a | -0.02% | 120,600 |
| Sep 26, 2025 | 98.85 | 99.63 | 98.85 | 99.54 | 99.54 | 1.10% | 160,320 |
| Sep 25, 2025 | 98.80 | 98.98 | 98.41 | 98.46 | 98.46 | -0.34% | 85,900 |
| Sep 24, 2025 | 99.62 | 99.69 | 98.77 | 98.80 | 98.80 | -0.96% | 277,807 |
| Sep 23, 2025 | 99.14 | 99.95 | 99.05 | 99.76 | 99.76 | 0.81% | 345,400 |
| Sep 22, 2025 | 98.75 | 99.17 | 98.06 | 98.96 | 98.96 | -0.69% | 63,637 |
| Sep 19, 2025 | 100.55 | 100.59 | 99.65 | 99.65 | 98.66 | -0.76% | 176,900 |
| Sep 18, 2025 | 100.18 | 100.79 | 99.98 | 100.41 | 99.41 | 0.46% | 81,449 |
| Sep 17, 2025 | 100.71 | 101.52 | 99.89 | 99.95 | 98.95 | -0.44% | 148,100 |
| Sep 16, 2025 | 100.96 | 101.18 | 100.15 | 100.39 | 99.39 | -0.57% | 564,900 |
| Sep 15, 2025 | 101.63 | 101.63 | 100.67 | 100.97 | 99.96 | -0.39% | 162,636 |
| Sep 12, 2025 | 101.52 | 101.77 | 101.14 | 101.37 | 100.36 | -0.25% | 85,400 |
| Sep 11, 2025 | 100.21 | 101.77 | 100.21 | 101.62 | 100.61 | 1.66% | 161,141 |
| Sep 10, 2025 | 100.27 | 100.66 | 99.86 | 99.96 | 98.96 | -0.15% | 218,700 |
| Sep 9, 2025 | 100.29 | 100.29 | 99.84 | 100.11 | 99.11 | -0.41% | 332,228 |
| Sep 8, 2025 | 100.13 | 100.59 | 99.88 | 100.52 | 99.52 | -0.35% | 113,426 |
| Sep 5, 2025 | 100.40 | 101.38 | 100.23 | 100.87 | 99.86 | 1.01% | 214,408 |
| Sep 4, 2025 | 99.14 | 99.93 | 98.85 | 99.86 | 98.86 | 0.82% | 122,114 |
| Sep 3, 2025 | 98.46 | 99.15 | 98.43 | 99.05 | 98.06 | 0.34% | 86,500 |
Page 1 of 136