State Street SPDR Dow Jones REIT ETF (RWR)
NYSEARCA: RWR · Real-Time Price · USD
100.31
-0.17 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
RWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.53 | 100.72 | 100.19 | 100.31 | 100.31 | -0.17% | 303,197 |
| Dec 4, 2025 | 100.68 | 101.30 | 100.31 | 100.48 | 100.48 | -0.40% | 209,501 |
| Dec 3, 2025 | 100.83 | 101.22 | 100.53 | 100.88 | 100.88 | 0.06% | 136,240 |
| Dec 2, 2025 | 101.35 | 101.46 | 100.48 | 100.82 | 100.82 | -0.27% | 225,095 |
| Dec 1, 2025 | 101.11 | 101.70 | 101.00 | 101.09 | 101.09 | -0.88% | 318,853 |
| Nov 28, 2025 | 101.55 | 102.33 | 101.50 | 101.99 | 101.99 | 0.38% | 244,728 |
| Nov 26, 2025 | 100.94 | 102.17 | 100.94 | 101.60 | 101.60 | 0.48% | 289,137 |
| Nov 25, 2025 | 100.49 | 101.65 | 100.49 | 101.11 | 101.11 | 0.76% | 307,664 |
| Nov 24, 2025 | 100.10 | 100.47 | 99.52 | 100.35 | 100.35 | 0.28% | 333,465 |
| Nov 21, 2025 | 98.92 | 100.37 | 98.58 | 100.07 | 100.07 | 1.56% | 771,531 |
| Nov 20, 2025 | 99.41 | 99.95 | 98.50 | 98.53 | 98.53 | -0.11% | 525,252 |
| Nov 19, 2025 | 99.35 | 99.52 | 98.34 | 98.64 | 98.64 | -0.80% | 272,253 |
| Nov 18, 2025 | 98.98 | 99.70 | 98.82 | 99.44 | 99.44 | 0.44% | 783,504 |
| Nov 17, 2025 | 99.50 | 99.80 | 98.66 | 99.00 | 99.00 | -0.38% | 428,287 |
| Nov 14, 2025 | 99.30 | 99.60 | 98.87 | 99.38 | 99.38 | 0.18% | 576,550 |
| Nov 13, 2025 | 99.88 | 99.98 | 99.02 | 99.20 | 99.20 | -0.85% | 792,639 |
| Nov 12, 2025 | 100.34 | 100.76 | 99.97 | 100.05 | 100.05 | -0.82% | 459,526 |
| Nov 11, 2025 | 100.23 | 100.93 | 100.22 | 100.88 | 100.88 | 0.92% | 381,437 |
| Nov 10, 2025 | 100.11 | 100.30 | 99.33 | 99.96 | 99.96 | -0.29% | 680,474 |
| Nov 7, 2025 | 98.93 | 100.29 | 98.93 | 100.25 | 100.25 | 1.58% | 765,956 |
| Nov 6, 2025 | 98.84 | 99.18 | 98.53 | 98.69 | 98.69 | -0.30% | 965,121 |
| Nov 5, 2025 | 98.96 | 99.32 | 98.43 | 98.99 | 98.99 | 0.33% | 279,453 |
| Nov 4, 2025 | 98.67 | 98.80 | 98.15 | 98.66 | 98.66 | 0.07% | 309,065 |
| Nov 3, 2025 | 97.81 | 98.67 | 97.31 | 98.59 | 98.59 | -0.10% | 410,752 |
| Oct 31, 2025 | 98.07 | 98.94 | 97.68 | 98.69 | 98.69 | 0.29% | 182,914 |
| Oct 30, 2025 | 97.59 | 98.89 | 97.59 | 98.40 | 98.40 | 0.45% | 210,806 |
| Oct 29, 2025 | 99.54 | 99.75 | 97.44 | 97.96 | 97.96 | -2.22% | 278,740 |
| Oct 28, 2025 | 102.24 | 102.24 | 100.11 | 100.18 | 100.18 | -1.92% | 344,188 |
| Oct 27, 2025 | 101.89 | 102.14 | 101.28 | 102.14 | 102.14 | 0.45% | 142,061 |
| Oct 24, 2025 | 101.90 | 102.27 | 101.65 | 101.68 | 101.68 | 0.28% | 160,111 |
| Oct 23, 2025 | 101.71 | 101.88 | 100.81 | 101.40 | 101.40 | -0.31% | 363,043 |
| Oct 22, 2025 | 101.37 | 101.76 | 101.02 | 101.72 | 101.72 | 0.61% | 199,952 |
| Oct 21, 2025 | 101.50 | 101.80 | 100.97 | 101.10 | 101.10 | -0.48% | 232,082 |
| Oct 20, 2025 | 101.06 | 101.62 | 100.80 | 101.59 | 101.59 | 0.92% | 290,430 |
| Oct 17, 2025 | 99.68 | 100.73 | 99.62 | 100.66 | 100.66 | 0.89% | 1,028,223 |
| Oct 16, 2025 | 100.26 | 100.51 | 99.43 | 99.77 | 99.77 | -0.25% | 587,750 |
| Oct 15, 2025 | 98.95 | 100.45 | 98.94 | 100.02 | 100.02 | 1.46% | 521,153 |
| Oct 14, 2025 | 97.45 | 98.72 | 97.32 | 98.58 | 98.58 | 0.95% | 1,046,135 |
| Oct 13, 2025 | 96.95 | 97.70 | 96.75 | 97.65 | 97.65 | 0.99% | 877,434 |
| Oct 10, 2025 | 98.32 | 98.37 | 96.66 | 96.69 | 96.69 | -1.33% | 798,803 |
| Oct 9, 2025 | 98.69 | 98.79 | 97.83 | 97.99 | 97.99 | -0.64% | 191,760 |
| Oct 8, 2025 | 98.68 | 99.02 | 98.34 | 98.62 | 98.62 | -0.49% | 197,214 |
| Oct 7, 2025 | 99.51 | 99.66 | 98.73 | 99.11 | 99.11 | -0.39% | 132,235 |
| Oct 6, 2025 | 100.44 | 100.53 | 99.44 | 99.50 | 99.50 | -0.77% | 163,982 |
| Oct 3, 2025 | 99.97 | 101.04 | 99.97 | 100.27 | 100.27 | 0.37% | 217,809 |
| Oct 2, 2025 | 100.16 | 100.18 | 99.21 | 99.90 | 99.90 | -0.56% | 2,858,547 |
| Oct 1, 2025 | 100.07 | 100.84 | 100.07 | 100.46 | 100.46 | 0.17% | 114,390 |
| Sep 30, 2025 | 99.58 | 100.29 | 99.40 | 100.29 | 100.29 | 0.77% | 92,240 |
| Sep 29, 2025 | 99.73 | 99.73 | 99.10 | 99.52 | 99.52 | -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% | 85,861 |
| 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% | 176,872 |
| 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% | 148,077 |
| Sep 16, 2025 | 100.96 | 101.18 | 100.15 | 100.39 | 99.39 | -0.57% | 564,886 |
| 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% | 85,353 |
| 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% | 218,678 |
| 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% | 86,490 |
| Sep 2, 2025 | 99.56 | 99.56 | 98.33 | 98.71 | 97.73 | -1.65% | 113,135 |
| Aug 29, 2025 | 99.61 | 100.37 | 99.61 | 100.37 | 99.37 | 0.76% | 623,742 |
| Aug 28, 2025 | 99.69 | 99.71 | 98.98 | 99.61 | 98.62 | -0.17% | 102,012 |
| Aug 27, 2025 | 99.04 | 100.00 | 99.04 | 99.78 | 98.79 | 1.15% | 179,788 |
| Aug 26, 2025 | 98.74 | 99.19 | 98.46 | 98.65 | 97.67 | -0.03% | 195,687 |
| Aug 25, 2025 | 99.13 | 99.41 | 98.48 | 98.68 | 97.70 | -0.58% | 215,206 |
| Aug 22, 2025 | 98.20 | 99.88 | 98.20 | 99.26 | 98.27 | 1.66% | 168,544 |
| Aug 21, 2025 | 97.52 | 97.92 | 97.26 | 97.64 | 96.67 | -0.33% | 383,397 |
| Aug 20, 2025 | 98.02 | 98.83 | 97.68 | 97.96 | 96.98 | 0.30% | 216,043 |
| Aug 19, 2025 | 96.03 | 97.71 | 96.03 | 97.67 | 96.70 | 1.98% | 293,071 |
| Aug 18, 2025 | 96.58 | 96.71 | 95.72 | 95.77 | 94.82 | -0.81% | 163,754 |
| Aug 15, 2025 | 96.08 | 96.67 | 95.86 | 96.55 | 95.59 | 0.58% | 444,895 |
| Aug 14, 2025 | 96.20 | 96.29 | 95.41 | 95.99 | 95.03 | -0.79% | 127,960 |
| Aug 13, 2025 | 95.90 | 96.90 | 95.61 | 96.75 | 95.79 | 0.94% | 155,488 |
| Aug 12, 2025 | 95.20 | 95.85 | 94.74 | 95.85 | 94.89 | 0.71% | 150,415 |
| Aug 11, 2025 | 95.53 | 95.84 | 95.07 | 95.17 | 94.22 | -0.60% | 140,721 |
| Aug 8, 2025 | 96.78 | 96.78 | 95.60 | 95.74 | 94.79 | -0.79% | 333,791 |
| Aug 7, 2025 | 96.82 | 96.87 | 95.88 | 96.50 | 95.54 | 0.33% | 199,282 |
| Aug 6, 2025 | 97.04 | 97.14 | 96.12 | 96.18 | 95.22 | -0.70% | 160,024 |
| Aug 5, 2025 | 96.02 | 97.03 | 95.94 | 96.86 | 95.89 | 0.81% | 111,307 |
| Aug 4, 2025 | 95.41 | 96.42 | 95.41 | 96.08 | 95.12 | 0.84% | 162,575 |
| Aug 1, 2025 | 96.35 | 96.65 | 94.44 | 95.28 | 94.33 | -0.47% | 378,962 |
| Jul 31, 2025 | 96.81 | 97.20 | 95.54 | 95.73 | 94.78 | -1.72% | 402,433 |
| Jul 30, 2025 | 98.82 | 98.91 | 96.66 | 97.41 | 96.44 | -1.47% | 283,419 |
| Jul 29, 2025 | 97.55 | 98.93 | 97.08 | 98.86 | 97.87 | 2.13% | 419,504 |
| Jul 28, 2025 | 98.40 | 98.40 | 96.71 | 96.80 | 95.83 | -1.66% | 308,193 |
| Jul 25, 2025 | 98.60 | 98.64 | 97.48 | 98.43 | 97.45 | -0.06% | 157,604 |
| Jul 24, 2025 | 98.84 | 99.04 | 98.45 | 98.49 | 97.51 | -0.61% | 145,778 |
| Jul 23, 2025 | 98.97 | 99.22 | 98.65 | 99.09 | 98.10 | 0.16% | 228,254 |
| Jul 22, 2025 | 97.64 | 99.08 | 97.60 | 98.93 | 97.94 | 1.62% | 510,364 |
| Jul 21, 2025 | 97.57 | 98.02 | 97.20 | 97.35 | 96.38 | 0.20% | 176,865 |
| Jul 18, 2025 | 97.05 | 97.45 | 96.73 | 97.16 | 96.19 | 0.22% | 124,697 |
| Jul 17, 2025 | 97.34 | 97.60 | 96.54 | 96.95 | 95.98 | -0.36% | 205,396 |