SPDR Dow Jones Global Real Estate ETF (RWO)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

40.21

-0.23

(-0.57%)

At close: 04:00PM EDT

39.45

-0.76

(-1.89%)

After hours:

04:06PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	40.05	40.24	39.82	40.21	40.21	111,400
Apr 24, 2024	40.34	40.52	40.14	40.44	40.44	144,500
Apr 23, 2024	40.21	40.62	40.19	40.54	40.54	56,000
Apr 22, 2024	39.93	40.21	39.72	40.11	40.11	117,100
Apr 19, 2024	39.69	39.83	39.55	39.71	39.71	74,100
Apr 18, 2024	39.63	39.77	39.40	39.55	39.55	80,500
Apr 17, 2024	39.65	39.88	39.51	39.57	39.57	56,400
Apr 16, 2024	40.07	40.07	39.67	39.74	39.74	66,900
Apr 15, 2024	41.05	41.06	40.07	40.21	40.21	96,800
Apr 12, 2024	41.15	41.15	40.68	40.80	40.80	77,200
Apr 11, 2024	41.35	41.55	40.97	41.36	41.36	63,700
Apr 10, 2024	41.78	41.92	41.01	41.21	41.21	73,200
Apr 09, 2024	42.42	42.66	42.32	42.66	42.66	67,400
Apr 08, 2024	41.89	42.30	41.89	42.29	42.29	74,500
Apr 05, 2024	41.40	41.71	41.28	41.65	41.65	93,200
Apr 04, 2024	41.95	42.17	41.34	41.40	41.40	46,900
Apr 03, 2024	41.50	41.75	41.47	41.67	41.67	41,300
Apr 02, 2024	41.93	41.93	41.52	41.70	41.70	85,400
Apr 01, 2024	42.85	42.85	42.14	42.23	42.23	46,700
Mar 28, 2024	42.56	42.92	42.56	42.82	42.82	581,200
Mar 27, 2024	41.90	42.55	41.90	42.53	42.53	58,900
Mar 26, 2024	41.87	41.88	41.62	41.62	41.62	59,900
Mar 25, 2024	42.01	42.15	41.77	41.77	41.77	58,600
Mar 22, 2024	42.44	42.51	42.00	42.03	42.03	57,800
Mar 21, 2024	42.40	42.61	42.23	42.46	42.46	64,000
Mar 20, 2024	41.67	42.27	41.58	42.20	42.20	66,700
Mar 19, 2024	41.80	41.96	41.66	41.83	41.83	92,900
Mar 18, 2024	41.85	41.93	41.72	41.78	41.78	52,500
Mar 18, 2024	0.254 Dividend
Mar 15, 2024	41.97	42.17	41.79	42.01	41.76	102,100
Mar 14, 2024	42.55	42.55	41.73	42.02	41.77	54,000
Mar 13, 2024	42.68	42.82	42.50	42.52	42.26	52,600
Mar 12, 2024	42.80	42.84	42.45	42.70	42.44	130,500
Mar 11, 2024	42.95	43.12	42.68	42.81	42.55	52,100
Mar 08, 2024	42.72	43.13	42.72	43.00	42.74	90,600
Mar 07, 2024	42.60	42.75	42.35	42.52	42.26	138,900
Mar 06, 2024	42.52	42.54	42.29	42.40	42.14	174,700
Mar 05, 2024	42.43	42.61	41.99	42.10	41.85	56,800
Mar 04, 2024	42.24	42.59	41.89	42.55	42.29	106,900
Mar 01, 2024	41.89	42.40	41.49	42.29	42.03	115,400
Feb 29, 2024	41.98	42.09	41.76	41.89	41.64	62,100
Feb 28, 2024	41.34	41.95	41.28	41.71	41.46	87,500
Feb 27, 2024	41.67	41.87	41.51	41.52	41.27	49,900
Feb 26, 2024	41.90	42.01	41.51	41.57	41.32	52,600
Feb 23, 2024	42.10	42.11	41.93	41.95	41.70	47,100
Feb 22, 2024	42.16	42.25	41.97	42.05	41.80	68,900
Feb 21, 2024	41.79	42.07	41.69	42.04	41.79	166,600
Feb 20, 2024	41.73	41.95	41.64	41.75	41.50	93,600
Feb 16, 2024	41.81	42.11	41.60	41.89	41.64	57,500
Feb 15, 2024	41.49	42.19	41.49	42.18	41.92	56,100
Feb 14, 2024	41.21	41.50	40.98	41.24	40.99	186,200
Feb 13, 2024	40.98	41.19	40.57	40.98	40.73	92,500
Feb 12, 2024	41.89	42.06	41.79	41.86	41.61	73,500
Feb 09, 2024	41.86	41.91	41.50	41.87	41.62	112,300
Feb 08, 2024	41.53	41.96	41.53	41.90	41.65	69,200
Feb 07, 2024	41.75	41.83	41.50	41.62	41.37	208,900
Feb 06, 2024	41.24	41.75	41.24	41.72	41.47	86,400
Feb 05, 2024	41.55	41.55	41.11	41.21	40.96	131,700
Feb 02, 2024	42.01	42.10	41.41	41.88	41.63	80,000
Feb 01, 2024	41.78	42.40	41.53	42.36	42.10	403,100
Jan 31, 2024	42.30	42.55	41.71	41.84	41.59	210,500
Jan 30, 2024	42.35	42.40	42.02	42.17	41.92	68,000
Jan 29, 2024	41.99	42.52	41.99	42.47	42.21	378,600
Jan 26, 2024	42.26	42.39	42.07	42.12	41.87	58,200
Jan 25, 2024	42.17	42.29	41.99	42.12	41.87	54,700
Jan 24, 2024	42.66	42.67	41.81	41.85	41.60	198,800
Jan 23, 2024	42.50	42.66	42.03	42.22	41.96	57,000
Jan 22, 2024	42.52	42.83	42.41	42.49	42.23	77,500
Jan 19, 2024	41.82	42.40	41.72	42.28	42.02	66,500
Jan 18, 2024	42.07	42.15	41.52	41.77	41.52	121,100
Jan 17, 2024	42.35	42.63	41.70	42.04	41.79	118,200
Jan 16, 2024	43.03	43.15	42.80	42.91	42.65	54,100
Jan 12, 2024	43.41	43.57	43.21	43.40	43.14	130,700
Jan 11, 2024	43.36	43.36	42.90	43.15	42.89	102,000
Jan 10, 2024	43.21	43.53	43.21	43.35	43.09	90,700
Jan 09, 2024	43.21	43.37	43.13	43.19	42.93	54,100
Jan 08, 2024	42.85	43.55	42.80	43.49	43.23	205,600
Jan 05, 2024	42.80	43.26	42.62	42.91	42.65	51,100
Jan 04, 2024	42.89	43.11	42.76	42.88	42.62	69,900
Jan 03, 2024	43.54	43.54	42.90	43.00	42.74	78,300
Jan 02, 2024	43.40	44.00	43.38	43.83	43.56	298,300
Dec 29, 2023	43.99	44.08	43.71	43.71	43.45	267,500
Dec 28, 2023	43.85	44.15	43.85	44.10	43.83	59,800
Dec 27, 2023	43.64	43.92	43.58	43.84	43.57	85,200
Dec 26, 2023	43.33	43.71	43.26	43.66	43.40	86,600
Dec 22, 2023	43.36	43.69	43.26	43.36	43.10	101,800
Dec 21, 2023	43.24	43.28	42.82	43.23	42.97	132,100
Dec 20, 2023	43.32	43.61	42.79	42.79	42.53	103,600
Dec 19, 2023	43.24	43.43	43.16	43.30	43.04	120,700
Dec 18, 2023	43.35	43.35	43.01	43.06	42.80	146,600
Dec 18, 2023	0.479 Dividend
Dec 15, 2023	44.29	44.29	43.48	43.71	42.97	86,300
Dec 14, 2023	43.81	44.52	43.77	44.36	43.61	100,000
Dec 13, 2023	41.79	43.07	41.58	43.03	42.30	176,900
Dec 12, 2023	41.51	41.67	41.32	41.55	40.85	195,100
Dec 11, 2023	41.35	41.62	41.23	41.53	40.83	104,100
Dec 08, 2023	41.32	41.53	41.11	41.41	40.71	181,500
Dec 07, 2023	41.28	41.58	41.18	41.42	40.72	149,500
Dec 06, 2023	41.58	41.77	41.20	41.35	40.65	112,300
Dec 05, 2023	41.36	41.48	41.05	41.26	40.56	133,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7324+0.0000(+0.01%)

CRUDE OIL83.95+0.38(+0.45%)

Bitcoin CAD87,781.37+1,082.67(+1.25%)

SPDR Dow Jones Global Real Estate ETF (RWO)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7324
+0.0000(+0.01%)

CRUDE OIL
83.95
+0.38(+0.45%)

Bitcoin CAD
87,781.37
+1,082.67(+1.25%)