State Street SPDR Dow Jones Global Real Estate ETF (RWO)

NYSEARCA: RWO · Real-Time Price · USD

48.97

+0.10 (0.20%)

At close: Apr 28, 2026, 4:00 PM EDT

48.97

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

RWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.79	49.18	48.66	48.97	48.97	0.20%	32,792
Apr 27, 2026	48.87	49.09	48.74	48.87	48.87	-0.29%	17,945
Apr 24, 2026	48.99	49.34	48.96	49.01	49.01	-0.26%	22,030
Apr 23, 2026	48.67	49.15	48.67	49.14	49.14	1.26%	135,120
Apr 22, 2026	49.33	49.33	48.46	48.53	48.53	-0.90%	23,991
Apr 21, 2026	49.72	49.77	48.97	48.97	48.97	-1.45%	20,066
Apr 20, 2026	49.64	49.87	49.64	49.69	49.69	-0.15%	37,034
Apr 17, 2026	49.40	49.89	49.40	49.76	49.76	1.45%	13,284
Apr 16, 2026	48.89	49.28	48.84	49.05	49.05	0.31%	19,821
Apr 15, 2026	48.79	48.90	48.42	48.90	48.90	0.18%	26,013
Apr 14, 2026	48.28	48.81	48.18	48.81	48.81	1.24%	22,115
Apr 13, 2026	47.78	48.21	47.61	48.21	48.21	0.33%	29,598
Apr 10, 2026	48.06	48.12	47.81	48.05	48.05	0.17%	27,764
Apr 9, 2026	47.43	48.19	47.43	47.97	47.97	0.67%	20,281
Apr 8, 2026	47.66	47.76	47.42	47.65	47.65	2.06%	22,193
Apr 7, 2026	46.34	46.72	46.32	46.69	46.69	0.44%	25,027
Apr 6, 2026	46.40	46.70	46.29	46.49	46.49	0.05%	54,257
Apr 2, 2026	45.94	46.62	45.89	46.46	46.46	0.41%	34,222
Apr 1, 2026	46.10	46.50	46.03	46.27	46.27	1.09%	162,721
Mar 31, 2026	45.56	46.01	45.29	45.77	45.77	1.44%	410,365
Mar 30, 2026	45.26	45.53	44.92	45.12	45.12	0.56%	25,093
Mar 27, 2026	45.20	45.41	44.73	44.87	44.87	-1.23%	32,170
Mar 26, 2026	45.24	45.82	45.17	45.43	45.43	-0.57%	47,343
Mar 25, 2026	45.90	45.98	45.42	45.69	45.69	0.51%	28,611
Mar 24, 2026	45.48	45.94	45.38	45.46	45.46	-0.81%	31,014
Mar 23, 2026	46.01	46.43	45.77	45.83	45.83	0.50%	45,955
Mar 20, 2026	47.07	47.07	45.60	45.60	45.32	-3.27%	92,464
Mar 19, 2026	46.88	47.32	46.81	47.14	46.85	-0.11%	32,773
Mar 18, 2026	47.83	47.88	47.19	47.19	46.90	-1.56%	32,868
Mar 17, 2026	48.09	48.26	47.79	47.94	47.65	0.13%	99,161
Mar 16, 2026	47.54	48.04	47.54	47.88	47.59	1.58%	26,395
Mar 13, 2026	47.59	47.85	47.10	47.14	46.85	-0.68%	22,995
Mar 12, 2026	47.37	47.69	47.17	47.46	47.17	-0.73%	39,812
Mar 11, 2026	48.02	48.02	47.61	47.81	47.52	-0.62%	21,145
Mar 10, 2026	48.14	48.66	47.94	48.11	47.82	-	24,514
Mar 9, 2026	47.57	48.25	46.96	48.11	47.82	-0.04%	80,185
Mar 6, 2026	48.28	48.28	47.87	48.13	47.84	-1.37%	20,240
Mar 5, 2026	48.82	48.82	48.32	48.80	48.50	-1.09%	18,904
Mar 4, 2026	49.14	49.36	48.76	49.34	49.04	0.39%	54,453
Mar 3, 2026	48.73	49.26	48.24	49.15	48.85	-0.67%	57,302
Mar 2, 2026	49.25	49.86	49.25	49.48	49.18	-0.56%	44,135
Feb 27, 2026	49.68	50.10	49.68	49.76	49.46	-0.26%	15,154
Feb 26, 2026	49.64	49.91	49.59	49.89	49.59	0.69%	18,839
Feb 25, 2026	49.38	49.67	49.31	49.55	49.25	0.30%	20,846
Feb 24, 2026	49.35	49.59	49.24	49.40	49.10	-0.16%	28,160
Feb 23, 2026	49.34	49.65	49.26	49.48	49.18	0.16%	32,823
Feb 20, 2026	48.96	49.40	48.96	49.40	49.10	0.92%	21,023
Feb 19, 2026	48.90	49.11	48.74	48.95	48.65	-0.04%	21,911
Feb 18, 2026	49.54	49.56	48.93	48.97	48.67	-1.31%	81,476
Feb 17, 2026	49.24	49.69	49.14	49.62	49.32	0.79%	38,288
Feb 13, 2026	48.73	49.36	48.69	49.23	48.93	1.19%	27,165
Feb 12, 2026	49.25	49.61	48.65	48.65	48.36	-0.31%	26,487
Feb 11, 2026	48.73	49.07	48.69	48.80	48.50	0.33%	46,568
Feb 10, 2026	48.16	48.72	48.16	48.64	48.35	1.33%	41,757
Feb 9, 2026	47.82	48.08	47.77	48.00	47.71	0.54%	23,023
Feb 6, 2026	47.43	47.84	47.40	47.74	47.45	1.32%	51,935
Feb 5, 2026	46.94	47.33	46.94	47.12	46.83	0.06%	35,939
Feb 4, 2026	46.76	47.30	46.76	47.09	46.80	1.36%	25,989
Feb 3, 2026	46.29	46.57	46.15	46.46	46.18	0.24%	35,020
Feb 2, 2026	46.68	46.68	46.20	46.35	46.07	-0.45%	32,471
Jan 30, 2026	46.56	46.67	46.24	46.56	46.28	-0.15%	37,423
Jan 29, 2026	46.37	46.75	46.10	46.63	46.35	1.22%	39,663
Jan 28, 2026	46.27	46.51	45.93	46.07	45.79	-0.60%	43,778
Jan 27, 2026	46.21	46.40	46.09	46.35	46.07	0.35%	86,413
Jan 26, 2026	46.36	46.47	46.08	46.19	45.91	0.06%	76,508
Jan 23, 2026	45.93	46.20	45.80	46.16	45.88	0.13%	173,562
Jan 22, 2026	46.52	46.52	45.99	46.10	45.82	-0.35%	41,111
Jan 21, 2026	46.50	46.53	46.07	46.26	45.98	-0.22%	48,870
Jan 20, 2026	46.54	46.67	46.24	46.36	46.08	-1.42%	71,570
Jan 16, 2026	46.53	47.04	46.48	47.03	46.74	1.07%	35,242
Jan 15, 2026	46.50	46.80	46.42	46.53	46.25	0.43%	32,829
Jan 14, 2026	46.05	46.34	45.94	46.33	46.05	0.48%	47,485
Jan 13, 2026	45.97	46.17	45.67	46.11	45.83	0.33%	63,476
Jan 12, 2026	46.09	46.28	45.91	45.96	45.68	-0.02%	156,270
Jan 9, 2026	45.93	47.00	45.93	45.97	45.69	0.07%	45,571
Jan 8, 2026	45.43	46.03	45.43	45.94	45.66	0.79%	84,135
Jan 7, 2026	45.88	46.01	45.57	45.58	45.30	-0.09%	61,831
Jan 6, 2026	45.27	45.76	45.27	45.62	45.34	0.68%	64,598
Jan 5, 2026	45.21	45.56	45.01	45.31	45.04	0.07%	64,920
Jan 2, 2026	45.26	45.41	45.04	45.28	45.01	0.58%	169,526
Dec 31, 2025	45.57	45.60	45.02	45.02	44.75	-1.23%	459,930
Dec 30, 2025	45.53	45.60	45.40	45.58	45.30	0.20%	76,371
Dec 29, 2025	45.40	45.49	45.29	45.49	45.21	0.18%	43,529
Dec 26, 2025	45.33	45.41	45.18	45.41	45.13	0.07%	35,759
Dec 24, 2025	45.18	45.38	45.12	45.38	45.10	0.71%	41,297
Dec 23, 2025	45.07	45.11	44.92	45.06	44.79	0.31%	71,339
Dec 22, 2025	44.75	45.12	44.68	44.92	44.65	-0.80%	63,235
Dec 19, 2025	45.36	45.62	45.27	45.28	44.52	-0.26%	114,180
Dec 18, 2025	45.68	45.77	45.40	45.40	44.64	-0.37%	33,997
Dec 17, 2025	45.41	45.64	45.39	45.57	44.81	0.33%	69,948
Dec 16, 2025	45.70	45.70	45.29	45.42	44.66	-0.39%	96,657
Dec 15, 2025	45.59	45.66	45.37	45.60	44.83	0.42%	28,449
Dec 12, 2025	45.41	45.69	45.17	45.41	44.65	0.40%	39,400
Dec 11, 2025	45.25	45.48	45.08	45.23	44.47	-0.11%	63,848
Dec 10, 2025	45.05	45.44	45.05	45.28	44.52	0.85%	40,008
Dec 9, 2025	45.24	45.33	44.90	44.90	44.15	-0.62%	58,686
Dec 8, 2025	45.51	45.51	45.04	45.18	44.42	-1.14%	29,094
Dec 5, 2025	45.60	45.77	45.48	45.70	44.93	0.24%	32,421
Dec 4, 2025	45.77	45.95	45.59	45.59	44.82	-0.65%	22,270
Dec 3, 2025	45.79	46.00	45.74	45.89	45.12	0.28%	40,704