State Street SPDR Dow Jones REIT ETF (RWR)

NYSEARCA: RWR · Real-Time Price · USD

109.03

+1.08 (1.00%)

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

109.03

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

RWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	108.18	108.87	107.71	108.68	-	0.68%	232,267
Apr 27, 2026	108.10	108.79	107.82	107.95	107.95	-0.30%	375,043
Apr 24, 2026	108.47	109.19	108.18	108.27	108.27	-0.19%	172,061
Apr 23, 2026	107.35	108.55	107.35	108.48	108.48	1.36%	305,441
Apr 22, 2026	108.66	109.01	106.52	107.02	107.02	-1.28%	316,058
Apr 21, 2026	110.19	110.19	108.23	108.41	108.41	-1.59%	606,079
Apr 20, 2026	109.48	110.20	109.48	110.16	110.16	0.40%	366,567
Apr 17, 2026	108.40	109.89	108.36	109.72	109.72	1.50%	299,975
Apr 16, 2026	107.52	108.36	107.52	108.10	108.10	0.67%	389,554
Apr 15, 2026	107.03	107.38	106.47	107.38	107.38	0.08%	284,052
Apr 14, 2026	105.82	107.33	105.56	107.29	107.29	1.27%	467,295
Apr 13, 2026	105.44	105.94	104.88	105.94	105.94	0.09%	395,636
Apr 10, 2026	105.59	106.25	105.38	105.84	105.84	0.33%	256,256
Apr 9, 2026	104.39	106.40	104.20	105.49	105.49	0.80%	253,436
Apr 8, 2026	104.49	104.87	104.07	104.65	104.65	1.68%	365,480
Apr 7, 2026	102.08	103.21	102.01	102.92	102.92	0.45%	223,646
Apr 6, 2026	102.46	102.84	102.17	102.46	102.46	-0.18%	125,819
Apr 2, 2026	101.18	102.79	101.07	102.64	102.64	1.05%	502,557
Apr 1, 2026	101.11	101.94	100.96	101.57	101.57	0.59%	314,758
Mar 31, 2026	100.57	101.84	99.93	100.97	100.97	1.38%	635,958
Mar 30, 2026	100.19	100.89	99.20	99.60	99.60	0.35%	296,844
Mar 27, 2026	99.96	100.33	99.05	99.25	99.25	-0.82%	437,957
Mar 26, 2026	99.83	100.84	99.70	100.07	100.07	-0.03%	579,026
Mar 25, 2026	100.64	100.83	99.79	100.10	100.10	0.09%	698,958
Mar 24, 2026	99.88	100.93	99.65	100.01	100.01	-0.43%	325,415
Mar 23, 2026	101.18	101.95	100.37	100.44	100.44	0.20%	347,301
Mar 20, 2026	103.66	103.66	99.84	100.24	99.62	-3.27%	641,247
Mar 19, 2026	103.82	104.25	103.19	103.63	102.99	-0.41%	262,950
Mar 18, 2026	105.20	105.43	104.06	104.06	103.42	-1.38%	153,434
Mar 17, 2026	105.87	106.32	105.46	105.52	104.87	0.33%	135,372
Mar 16, 2026	105.01	106.04	105.01	105.17	104.52	0.88%	220,638
Mar 13, 2026	105.32	105.67	104.16	104.25	103.61	-0.26%	137,172
Mar 12, 2026	104.41	105.26	104.14	104.52	103.88	-0.55%	236,853
Mar 11, 2026	105.81	105.81	104.73	105.10	104.45	-1.02%	843,011
Mar 10, 2026	105.83	107.08	105.23	106.18	105.53	0.16%	97,294
Mar 9, 2026	104.72	106.34	103.49	106.01	105.36	0.24%	282,877
Mar 6, 2026	106.09	106.09	105.14	105.76	105.11	-1.19%	379,663
Mar 5, 2026	107.34	107.34	106.25	107.03	106.37	-1.00%	404,147
Mar 4, 2026	107.86	108.21	106.85	108.11	107.44	0.23%	234,338
Mar 3, 2026	107.24	108.26	106.03	107.86	107.20	-0.67%	615,810
Mar 2, 2026	107.56	108.92	107.03	108.59	107.92	0.41%	361,412
Feb 27, 2026	108.20	109.24	107.89	108.15	107.48	-0.30%	637,417
Feb 26, 2026	107.85	108.60	107.84	108.48	107.81	0.91%	155,524
Feb 25, 2026	107.30	107.81	106.87	107.50	106.84	0.09%	64,855
Feb 24, 2026	107.34	107.58	106.80	107.40	106.74	0.02%	104,176
Feb 23, 2026	107.17	108.14	106.97	107.38	106.72	0.21%	87,277
Feb 20, 2026	106.48	107.19	106.34	107.15	106.49	0.67%	300,594
Feb 19, 2026	106.40	107.09	105.88	106.44	105.78	-0.03%	141,810
Feb 18, 2026	107.66	107.66	106.36	106.47	105.81	-1.43%	202,336
Feb 17, 2026	107.33	108.13	106.71	108.01	107.35	1.17%	1,956,991
Feb 13, 2026	105.79	107.15	105.43	106.76	106.10	1.23%	899,542
Feb 12, 2026	106.83	107.59	105.24	105.46	104.81	-0.32%	846,273
Feb 11, 2026	105.82	106.57	105.67	105.80	105.15	0.25%	390,935
Feb 10, 2026	104.16	105.77	104.16	105.54	104.89	1.35%	106,039
Feb 9, 2026	103.85	104.23	103.28	104.13	103.49	0.14%	201,771
Feb 6, 2026	103.15	104.11	102.93	103.98	103.34	1.50%	407,812
Feb 5, 2026	101.89	102.82	101.52	102.44	101.81	0.40%	480,908
Feb 4, 2026	101.07	102.56	100.99	102.03	101.40	1.46%	291,687
Feb 3, 2026	100.03	100.65	99.64	100.56	99.94	0.53%	390,011
Feb 2, 2026	101.05	101.27	100.00	100.03	99.41	-0.88%	316,532
Jan 30, 2026	100.31	100.95	99.70	100.92	100.30	0.46%	471,206
Jan 29, 2026	99.49	100.63	98.86	100.46	99.84	1.63%	250,916
Jan 28, 2026	99.99	100.27	98.63	98.85	98.24	-1.12%	171,685
Jan 27, 2026	99.90	100.12	99.50	99.97	99.35	0.11%	113,903
Jan 26, 2026	100.52	100.69	99.73	99.86	99.25	-0.44%	274,072
Jan 23, 2026	99.91	100.35	99.62	100.30	99.68	0.30%	341,289
Jan 22, 2026	101.34	101.68	99.90	100.00	99.38	-1.35%	744,233
Jan 21, 2026	101.62	101.80	100.54	101.37	100.75	0.24%	242,802
Jan 20, 2026	101.77	102.02	100.89	101.13	100.51	-1.42%	192,645
Jan 16, 2026	101.21	102.76	101.14	102.59	101.96	1.10%	505,314
Jan 15, 2026	101.39	102.10	101.23	101.47	100.85	0.51%	236,697
Jan 14, 2026	100.19	100.98	99.89	100.96	100.34	0.76%	137,096
Jan 13, 2026	99.79	100.32	98.91	100.20	99.58	0.53%	136,719
Jan 12, 2026	99.89	100.33	99.56	99.67	99.06	-0.04%	383,652
Jan 9, 2026	99.40	100.29	99.40	99.71	99.10	0.11%	100,089
Jan 8, 2026	98.09	99.84	98.09	99.60	98.99	1.03%	101,131
Jan 7, 2026	99.62	99.92	98.54	98.58	97.97	-0.65%	109,255
Jan 6, 2026	98.02	99.45	97.91	99.22	98.61	0.97%	174,036
Jan 5, 2026	98.25	98.80	97.62	98.27	97.67	-0.15%	620,203
Jan 2, 2026	98.20	98.76	97.47	98.42	97.81	0.19%	277,345
Dec 31, 2025	99.05	99.20	98.18	98.23	97.63	-0.80%	323,921
Dec 30, 2025	98.95	99.08	98.67	99.02	98.41	0.20%	153,326
Dec 29, 2025	99.06	99.09	98.55	98.82	98.21	0.16%	258,780
Dec 26, 2025	98.59	98.75	98.21	98.66	98.05	-0.02%	198,098
Dec 24, 2025	98.03	98.80	98.00	98.68	98.07	0.85%	185,698
Dec 23, 2025	98.15	98.15	97.71	97.85	97.25	-0.31%	71,897
Dec 22, 2025	97.72	98.30	97.50	98.15	97.55	-0.69%	71,614
Dec 19, 2025	99.27	99.61	98.83	98.83	97.02	-0.46%	208,662
Dec 18, 2025	100.15	100.15	99.25	99.29	97.47	-0.52%	112,261
Dec 17, 2025	99.26	100.17	99.26	99.81	97.98	0.54%	388,376
Dec 16, 2025	100.15	100.16	99.06	99.27	97.45	-0.92%	213,920
Dec 15, 2025	99.82	100.22	99.49	100.19	98.36	0.87%	156,576
Dec 12, 2025	99.40	100.11	99.08	99.33	97.51	0.11%	279,425
Dec 11, 2025	99.14	99.78	98.98	99.22	97.40	0.12%	507,225
Dec 10, 2025	99.09	99.75	99.00	99.10	97.29	0.28%	168,770
Dec 9, 2025	99.57	100.22	98.75	98.82	97.01	-0.42%	194,788
Dec 8, 2025	100.20	100.20	99.21	99.24	97.42	-1.07%	274,943
Dec 5, 2025	100.53	100.72	100.19	100.31	98.48	-0.17%	303,197
Dec 4, 2025	100.68	101.30	100.31	100.48	98.64	-0.40%	209,501
Dec 3, 2025	100.83	101.22	100.53	100.88	99.03	0.06%	136,240