Skip to main content
State Street SPDR Dow Jones International Real Estate ETF (RWX)
NYSEARCA: RWX · Real-Time Price · USD
27.97
-0.18 (-0.64%)
At close: Apr 28, 2026, 4:00 PM EDT
28.08
+0.11 (0.39%)
After-hours: Apr 28, 2026, 8:00 PM EDT

RWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.9228.0827.9227.9727.97-0.64%16,445
Apr 27, 202628.2628.3028.1428.1528.15-0.32%12,824
Apr 24, 202628.2728.3428.1628.2428.240.18%7,044
Apr 23, 202628.3928.4928.1228.1928.19-0.67%18,189
Apr 22, 202628.5228.5628.3328.3828.380.42%26,688
Apr 21, 202628.6628.7028.2428.2628.26-1.67%12,556
Apr 20, 202628.7628.7928.6728.7428.74-0.45%14,911
Apr 17, 202628.9929.1528.8728.8728.871.01%10,285
Apr 16, 202628.7428.7428.5428.5828.58-0.07%11,962
Apr 15, 202628.5728.6928.4628.6028.600.07%14,800
Apr 14, 202628.4428.6528.4228.5828.581.71%12,843
Apr 13, 202627.8128.1127.7228.1028.10-0.04%14,880
Apr 10, 202628.0828.1427.9528.1128.110.64%72,372
Apr 9, 202627.7528.0627.7027.9327.93-0.32%18,085
Apr 8, 202628.2928.4827.9528.0228.023.66%22,314
Apr 7, 202627.0227.1126.8427.0327.03-0.04%115,172
Apr 6, 202627.0227.2026.9627.0427.040.26%14,421
Apr 2, 202626.8327.0826.6226.9726.97-0.37%30,714
Apr 1, 202627.1727.2926.8427.0727.071.69%84,722
Mar 31, 202626.4326.7226.2826.6226.621.84%33,080
Mar 30, 202626.2126.3626.0726.1426.14-0.15%64,557
Mar 27, 202626.2226.2826.0826.1826.18-0.98%27,486
Mar 26, 202626.6426.7526.3726.4426.44-2.11%27,031
Mar 25, 202627.0427.0626.8827.0127.010.78%10,518
Mar 24, 202626.7726.9626.6626.8026.80-0.56%11,473
Mar 23, 202627.0827.2826.9226.9526.95-0.04%44,062
Mar 20, 202627.6227.6226.9626.9626.77-2.71%228,499
Mar 19, 202627.4827.8727.4827.7127.52-0.50%21,225
Mar 18, 202628.1928.2027.8527.8527.65-1.28%30,914
Mar 17, 202628.3428.4528.2028.2128.010.71%11,528
Mar 16, 202627.9628.1227.9028.0127.812.04%55,241
Mar 13, 202627.7727.9227.4027.4527.26-1.05%24,839
Mar 12, 202627.9227.9227.7027.7427.55-1.70%26,343
Mar 11, 202628.3528.3928.1728.2228.02-1.44%12,571
Mar 10, 202628.7428.9428.6328.6328.430.26%8,617
Mar 9, 202628.1428.6428.0028.5628.36-0.35%25,768
Mar 6, 202628.5528.7728.5528.6628.46-0.59%18,459
Mar 5, 202629.0029.0028.6828.8328.63-1.33%15,311
Mar 4, 202629.1529.3228.9929.2229.020.27%34,767
Mar 3, 202628.9429.1728.5529.1428.94-2.05%44,461
Mar 2, 202629.7729.9029.5129.7529.54-2.27%185,743
Feb 27, 202630.3230.4530.2930.4430.23-0.07%10,265
Feb 26, 202630.4130.4730.3330.4630.250.53%13,118
Feb 25, 202630.1430.3630.1430.3030.090.53%11,201
Feb 24, 202630.1430.2530.1230.1429.930.13%8,186
Feb 23, 202630.1630.2430.0630.1029.89-0.23%43,548
Feb 20, 202629.9430.2229.9030.1729.960.87%32,287
Feb 19, 202629.8229.9129.6829.9129.70-0.13%21,988
Feb 18, 202630.1130.1229.8329.9529.74-0.86%21,911
Feb 17, 202629.9830.2229.8630.2130.000.70%49,299
Feb 13, 202630.0330.0929.8030.0029.79-0.10%17,320
Feb 12, 202630.1830.1830.0330.0329.82-0.50%4,662
Feb 11, 202630.0930.2630.0930.1829.970.80%18,187
Feb 10, 202629.9030.0829.8329.9429.730.81%34,837
Feb 9, 202629.5429.7429.5029.7029.491.19%28,707
Feb 6, 202629.2529.3629.2529.3529.141.24%35,815
Feb 5, 202629.0729.1728.9928.9928.79-1.16%14,647
Feb 4, 202629.3229.4229.1729.3329.120.88%32,783
Feb 3, 202628.9029.0728.9029.0728.870.64%36,587
Feb 2, 202628.9729.0128.8928.8928.69-0.76%65,339
Jan 30, 202629.3129.3129.0029.1128.91-1.42%18,766
Jan 29, 202629.4429.5329.1529.5329.321.20%45,335
Jan 28, 202629.1229.1828.9929.1828.980.17%51,063
Jan 27, 202628.9829.1528.9529.1328.931.04%29,876
Jan 26, 202629.0029.0528.8328.8328.630.49%45,408
Jan 23, 202628.5428.7028.4728.6928.490.31%13,588
Jan 22, 202628.5828.6928.5328.6028.400.74%18,532
Jan 21, 202628.4028.4228.2028.3928.19-0.04%18,871
Jan 20, 202628.6328.6428.4028.4028.20-1.56%26,270
Jan 16, 202628.8528.8728.7128.8528.650.56%21,186
Jan 15, 202628.6628.7328.6128.6928.490.65%98,108
Jan 14, 202628.4528.5128.4028.5128.310.26%47,367
Jan 13, 202628.6028.7928.4328.4328.23-1.04%39,315
Jan 12, 202628.7528.8028.6928.7328.530.24%24,534
Jan 9, 202628.6128.7228.4128.6628.46-0.10%287,759
Jan 8, 202628.5928.7528.5928.6928.490.56%22,656
Jan 7, 202628.5328.5928.4228.5328.331.03%30,930
Jan 6, 202628.3128.3328.1528.2428.04-0.35%36,786
Jan 5, 202628.0628.3428.0228.3428.140.50%39,656
Jan 2, 202628.2428.2428.0428.2028.000.71%163,264
Dec 31, 202528.0928.2028.0028.0027.80-0.39%11,439
Dec 30, 202528.1828.2428.1128.1127.910.11%13,733
Dec 29, 202528.0728.1828.0028.0827.88-0.18%34,451
Dec 26, 202528.1028.1327.9728.1327.930.04%28,396
Dec 24, 202528.0628.1327.8628.1227.920.79%29,114
Dec 23, 202527.9327.9827.8127.9027.700.47%43,779
Dec 22, 202527.7127.8027.6127.7727.58-0.82%22,725
Dec 19, 202528.0028.0927.9628.0027.540.07%28,766
Dec 18, 202527.9528.1127.9527.9827.520.54%18,358
Dec 17, 202527.8927.9427.7327.8327.370.11%10,387
Dec 16, 202527.9527.9527.8027.8027.340.04%50,147
Dec 15, 202527.8227.9727.7727.7927.330.07%9,886
Dec 12, 202527.7627.8527.7027.7727.310.33%15,138
Dec 11, 202527.7127.8627.6827.6827.220.18%26,543
Dec 10, 202527.4627.6427.4627.6327.170.84%6,827
Dec 9, 202527.4627.5827.4027.4026.95-0.11%41,587
Dec 8, 202527.6627.6627.4327.4326.98-0.87%20,286
Dec 5, 202527.8327.8527.6627.6727.21-0.61%10,451
Dec 4, 202527.9527.9527.8427.8427.38-0.43%7,561
Dec 3, 202527.9628.0627.8327.9627.500.32%8,057