Skip to main content
SPDR Dow Jones International Real Estate ETF (RWX)
NYSEARCA: RWX · Real-Time Price · USD
27.67
-0.17 (-0.61%)
At close: Dec 5, 2025, 4:00 PM EST
27.67
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

RWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.8327.8527.6627.6727.67-0.61%10,451
Dec 4, 202527.9527.9527.8427.8427.84-0.43%6,561
Dec 3, 202527.9628.0627.8327.9627.960.32%8,057
Dec 2, 202528.0328.0327.7627.8727.870.18%24,052
Dec 1, 202527.9028.0327.8227.8227.82-1.21%70,133
Nov 28, 202528.0528.2028.0528.1628.160.25%2,061
Nov 26, 202527.9628.1027.8328.0928.090.93%15,449
Nov 25, 202527.6327.9227.6327.8327.830.87%17,146
Nov 24, 202527.5227.6027.4227.5927.590.25%25,650
Nov 21, 202527.3627.5227.3327.5227.520.84%15,726
Nov 20, 202527.5427.6027.1827.2927.29-0.66%35,809
Nov 19, 202527.6627.6927.4727.4727.47-0.72%11,836
Nov 18, 202527.6727.8227.5727.6727.67-0.65%58,198
Nov 17, 202527.9828.0527.7827.8527.85-0.46%14,919
Nov 14, 202527.9728.0427.9627.9827.98-0.14%16,329
Nov 13, 202528.1428.2028.0128.0228.02-1.09%11,649
Nov 12, 202528.2628.3928.2128.3328.33-0.11%35,576
Nov 11, 202528.2228.3628.2028.3628.361.11%7,955
Nov 10, 202527.9928.0627.8828.0528.05-0.25%19,989
Nov 7, 202527.8328.1427.7828.1228.120.93%22,823
Nov 6, 202527.8127.8627.6727.8627.860.72%25,878
Nov 5, 202527.5427.6627.5227.6627.660.80%19,015
Nov 4, 202527.4327.5527.3627.4427.44-0.07%13,422
Nov 3, 202527.3927.5527.3727.4627.46-0.45%37,663
Oct 31, 202527.5427.6027.5027.5927.58-0.58%5,895
Oct 30, 202527.6027.7927.6027.7527.74-0.41%4,953
Oct 29, 202528.1428.1427.7927.8627.86-1.49%28,247
Oct 28, 202528.2028.3028.1128.2828.280.07%50,967
Oct 27, 202528.2028.3128.1528.2628.260.09%13,494
Oct 24, 202528.2228.3028.1728.2428.24-0.41%8,951
Oct 23, 202528.3128.3828.2228.3528.350.84%11,271
Oct 22, 202528.0028.1327.9328.1228.120.64%8,403
Oct 21, 202527.8527.9827.8327.9427.93-0.20%10,839
Oct 20, 202528.0028.0027.9127.9927.990.44%11,099
Oct 17, 202527.8127.9227.7227.8727.870.17%21,572
Oct 16, 202527.8027.8827.6727.8227.820.94%52,299
Oct 15, 202527.5827.6827.4927.5627.56-0.22%43,129
Oct 14, 202527.3927.6727.3927.6227.620.95%62,848
Oct 13, 202527.3527.4627.3327.3627.361.07%10,762
Oct 10, 202527.2927.3027.0127.0727.07-0.33%25,044
Oct 9, 202527.4127.4127.1327.1627.16-0.73%90,473
Oct 8, 202527.4427.4427.3127.3627.36-0.73%12,468
Oct 7, 202527.7027.7227.5327.5627.56-0.90%14,470
Oct 6, 202527.8627.8827.7327.8127.810.14%9,703
Oct 3, 202527.7427.8527.6927.7727.770.36%15,525
Oct 2, 202527.7727.7727.5627.6727.67-0.54%13,124
Oct 1, 202527.8527.9027.7627.8227.820.04%115,954
Sep 30, 202527.6927.8227.5927.8127.810.72%20,861
Sep 29, 202527.5427.6527.5227.6127.610.18%15,490
Sep 26, 202527.4527.6027.3227.5627.561.21%64,741
Sep 25, 202527.3527.3527.1927.2327.23-0.80%10,589
Sep 24, 202527.5927.6927.4527.4527.45-1.26%50,071
Sep 23, 202527.7827.8627.6927.8027.800.58%24,421
Sep 22, 202527.6327.6927.5227.6427.64-1.22%13,602
Sep 19, 202528.0128.0627.9627.9827.69-0.32%7,415
Sep 18, 202528.1428.1528.0428.0727.78-0.43%14,261
Sep 17, 202528.3128.4428.1928.1927.90-0.35%9,357
Sep 16, 202528.3828.4128.2628.2928.00-0.35%67,706
Sep 15, 202528.3728.4428.3328.3928.100.71%14,663
Sep 12, 202528.2028.2928.0828.1927.90-0.11%24,287
Sep 11, 202528.0328.2228.0328.2227.931.11%22,653
Sep 10, 202528.0428.1127.9127.9127.62-0.29%252,987
Sep 9, 202528.0528.0627.9727.9927.70-0.04%8,183
Sep 8, 202528.0128.0127.8728.0027.710.57%10,201
Sep 5, 202527.8827.8927.7627.8427.551.31%22,837
Sep 4, 202527.4627.4827.3627.4827.20-0.15%7,717
Sep 3, 202527.4227.5227.3527.5227.240.07%22,858
Sep 2, 202527.3427.5327.3127.5027.22-1.33%133,651
Aug 29, 202527.8527.9727.8427.8727.58-0.29%13,520
Aug 28, 202527.9628.0027.9027.9527.66-0.18%58,363
Aug 27, 202527.7628.0027.7628.0027.710.47%24,110
Aug 26, 202527.8927.9427.8427.8727.58-0.21%12,706
Aug 25, 202528.1528.1527.9127.9327.64-0.89%10,507
Aug 22, 202527.8228.2627.8228.1827.891.40%50,925
Aug 21, 202527.8427.9027.7427.7927.50-0.82%9,277
Aug 20, 202527.9628.0827.8928.0227.730.61%24,632
Aug 19, 202527.8227.8727.6727.8527.560.72%242,186
Aug 18, 202527.6927.7227.6027.6527.36-0.25%69,263
Aug 15, 202527.7627.8427.6527.7227.430.14%15,307
Aug 14, 202527.7227.7427.6527.6827.39-0.79%3,584
Aug 13, 202527.8627.9127.7627.9027.610.32%38,180
Aug 12, 202527.7727.8127.7027.8127.520.54%22,887
Aug 11, 202527.7827.7827.6027.6627.37-0.40%310,700
Aug 8, 202527.8327.8327.7527.7727.480.29%37,647
Aug 7, 202527.7527.7527.6127.6927.400.11%13,030
Aug 6, 202527.5627.6627.4427.6627.371.39%7,858
Aug 5, 202527.2427.3227.2127.2827.000.11%12,088
Aug 4, 202527.1927.2927.1327.2526.971.68%28,425
Aug 1, 202526.7726.9226.7326.8026.520.85%182,686
Jul 31, 202526.7526.7526.5526.5826.30-0.69%48,490
Jul 30, 202526.8926.9526.7326.7626.48-0.52%24,467
Jul 29, 202526.8626.9026.7826.9026.620.26%18,284
Jul 28, 202526.9626.9626.8026.8326.55-0.63%29,204
Jul 25, 202526.9727.0626.8327.0026.72-0.22%20,511
Jul 24, 202527.1127.2226.9127.0626.78-1.10%41,667
Jul 23, 202527.2127.3627.1527.3627.080.37%13,769
Jul 22, 202527.0927.2627.0627.2626.980.89%46,585
Jul 21, 202526.9627.0826.9227.0226.741.27%41,531
Jul 18, 202526.8326.8326.6326.6826.40-0.30%33,353
Jul 17, 202526.6726.7626.6626.7626.480.15%20,205