SPDR Dow Jones REIT ETF (RWR)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

86.85

+0.42

(+0.49%)

At close: 04:00PM EDT

84.16

-2.69

(-3.10%)

After hours:

07:18PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	86.61	87.18	86.35	86.85	86.85	351,706
Apr 18, 2024	86.59	86.92	85.94	86.43	86.43	340,400
Apr 17, 2024	86.62	87.18	86.27	86.34	86.34	210,700
Apr 16, 2024	88.10	88.10	86.80	87.11	87.11	285,300
Apr 15, 2024	90.32	90.32	87.69	88.22	88.22	350,900
Apr 12, 2024	90.25	90.40	89.38	89.70	89.70	177,900
Apr 11, 2024	91.00	91.30	89.86	90.70	90.70	228,900
Apr 10, 2024	91.47	91.49	89.95	90.54	90.54	262,900
Apr 09, 2024	93.13	94.00	93.02	93.97	93.97	251,100
Apr 08, 2024	91.75	92.86	91.70	92.82	92.82	246,000
Apr 05, 2024	90.70	91.55	90.36	91.42	91.42	167,500
Apr 04, 2024	92.05	92.59	90.55	90.80	90.80	308,300
Apr 03, 2024	91.17	91.51	90.74	91.40	91.40	100,600
Apr 02, 2024	91.99	91.99	90.93	91.36	91.36	203,000
Apr 01, 2024	94.48	94.48	92.48	92.61	92.61	162,200
Mar 28, 2024	93.55	94.38	93.55	94.25	94.25	160,300
Mar 27, 2024	91.72	93.37	91.72	93.34	93.34	262,900
Mar 26, 2024	91.53	91.53	90.77	90.85	90.85	226,700
Mar 25, 2024	91.95	92.37	91.22	91.22	91.22	286,500
Mar 22, 2024	93.18	93.46	91.89	91.94	91.94	409,500
Mar 21, 2024	93.00	93.60	92.58	93.24	93.24	341,500
Mar 20, 2024	91.33	92.88	91.00	92.64	92.64	233,100
Mar 19, 2024	92.03	92.34	91.41	92.06	92.06	4,425,600
Mar 18, 2024	92.13	92.54	91.88	92.08	92.08	642,000
Mar 18, 2024	0.546 Dividend
Mar 15, 2024	92.06	92.91	91.93	92.59	92.04	226,100
Mar 14, 2024	93.96	93.96	91.96	92.75	92.20	101,700
Mar 13, 2024	94.66	95.09	94.01	94.18	93.62	82,800
Mar 12, 2024	94.90	95.04	94.04	94.74	94.18	126,100
Mar 11, 2024	95.20	95.74	94.51	94.79	94.23	182,600
Mar 08, 2024	94.80	95.62	94.80	95.32	94.76	119,100
Mar 07, 2024	94.68	94.77	93.79	94.37	93.81	202,700
Mar 06, 2024	94.36	94.58	93.73	94.24	93.68	120,300
Mar 05, 2024	94.59	94.95	93.32	93.77	93.22	730,200
Mar 04, 2024	93.81	95.00	93.05	94.96	94.40	872,800
Mar 01, 2024	92.85	94.06	91.90	93.94	93.39	258,200
Feb 29, 2024	93.06	93.49	92.66	92.97	92.42	1,240,000
Feb 28, 2024	91.53	93.25	91.40	92.54	91.99	138,100
Feb 27, 2024	92.32	92.64	91.82	91.97	91.43	197,100
Feb 26, 2024	92.63	92.87	91.58	91.69	91.15	229,200
Feb 23, 2024	93.13	93.22	92.61	92.61	92.06	572,800
Feb 22, 2024	93.32	93.44	92.85	93.01	92.46	111,700
Feb 21, 2024	92.47	93.14	92.24	93.06	92.51	290,000
Feb 20, 2024	91.97	92.64	91.69	92.25	91.71	206,600
Feb 16, 2024	92.32	93.03	91.87	92.53	91.98	156,900
Feb 15, 2024	91.56	93.35	91.56	93.27	92.72	126,900
Feb 14, 2024	90.76	91.65	90.38	90.99	90.45	87,400
Feb 13, 2024	89.95	90.40	89.10	90.40	89.87	107,300
Feb 12, 2024	92.24	92.76	91.90	92.09	91.55	226,600
Feb 09, 2024	92.14	92.40	91.30	92.18	91.64	139,200
Feb 08, 2024	91.05	92.42	91.05	92.13	91.59	323,300
Feb 07, 2024	91.61	91.76	90.71	91.21	90.67	164,700
Feb 06, 2024	90.37	91.54	90.01	91.41	90.87	251,300
Feb 05, 2024	90.75	90.93	89.94	90.16	89.63	199,300
Feb 02, 2024	92.17	92.47	90.42	91.86	91.32	293,600
Feb 01, 2024	91.42	92.90	90.60	92.90	92.35	1,062,500
Jan 31, 2024	92.48	93.13	91.08	91.35	90.81	1,269,400
Jan 30, 2024	92.83	93.05	92.11	92.32	91.78	762,600
Jan 29, 2024	92.48	93.29	92.24	93.16	92.61	166,900
Jan 26, 2024	92.94	93.15	92.20	92.47	91.92	250,400
Jan 25, 2024	92.72	93.14	92.19	92.58	92.03	272,400
Jan 24, 2024	93.83	93.84	91.55	91.64	91.10	207,000
Jan 23, 2024	94.08	94.23	92.55	92.90	92.35	359,200
Jan 22, 2024	93.67	94.52	93.28	93.62	93.07	783,200
Jan 19, 2024	92.20	93.51	91.56	93.15	92.60	241,800
Jan 18, 2024	92.71	92.99	91.29	91.83	91.29	358,300
Jan 17, 2024	93.42	94.24	91.61	92.68	92.13	659,100
Jan 16, 2024	94.53	94.90	94.09	94.48	93.92	322,400
Jan 12, 2024	95.19	95.44	94.36	94.98	94.42	213,200
Jan 11, 2024	94.81	94.98	93.90	94.34	93.78	632,100
Jan 10, 2024	94.98	95.63	94.74	95.19	94.63	615,100
Jan 09, 2024	94.53	95.13	93.93	94.84	94.28	411,000
Jan 08, 2024	93.71	95.38	93.68	95.32	94.76	271,900
Jan 05, 2024	93.27	94.62	93.16	93.79	93.24	397,800
Jan 04, 2024	93.84	94.60	93.55	94.00	93.45	274,300
Jan 03, 2024	95.45	95.45	93.82	94.10	93.55	305,700
Jan 02, 2024	95.07	96.44	94.70	96.33	95.76	262,600
Dec 29, 2023	95.92	96.29	95.20	95.32	94.76	322,100
Dec 28, 2023	95.73	96.58	95.61	96.58	96.01	177,000
Dec 27, 2023	95.55	95.91	95.21	95.91	95.34	397,700
Dec 26, 2023	94.63	95.71	94.55	95.47	94.91	287,700
Dec 22, 2023	94.52	95.37	94.26	94.59	94.03	256,400
Dec 21, 2023	94.49	94.51	93.24	94.31	93.75	450,900
Dec 20, 2023	94.79	95.54	93.51	93.51	92.96	373,100
Dec 19, 2023	94.52	95.18	94.52	94.88	94.32	245,900
Dec 18, 2023	95.05	95.05	94.22	94.23	93.67	143,800
Dec 18, 2023	1.259 Dividend
Dec 15, 2023	97.21	97.21	95.11	95.96	94.14	602,300
Dec 14, 2023	95.91	97.74	95.91	97.31	95.47	342,300
Dec 13, 2023	90.88	94.63	90.71	94.29	92.50	1,174,400
Dec 12, 2023	90.61	91.09	90.19	90.78	89.06	200,300
Dec 11, 2023	90.01	90.77	89.94	90.71	88.99	118,500
Dec 08, 2023	89.99	90.35	89.38	90.28	88.57	140,700
Dec 07, 2023	89.83	90.48	89.53	90.25	88.54	292,900
Dec 06, 2023	90.75	91.34	89.85	89.91	88.21	241,200
Dec 05, 2023	90.63	90.63	89.76	90.29	88.58	287,300
Dec 04, 2023	89.58	91.01	89.56	90.99	89.27	397,300
Dec 01, 2023	87.62	90.06	87.44	90.03	88.32	303,600
Nov 30, 2023	87.01	87.80	86.74	87.72	86.06	592,700
Nov 29, 2023	87.18	88.00	86.88	87.00	85.35	165,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,865.38+1,210.15(+1.40%)

SPDR Dow Jones REIT ETF (RWR)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,865.38
+1,210.15(+1.40%)