Australia markets close in 4 hours 33 minutes

SPDR Dow Jones REIT ETF (RWR)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
89.54+0.19 (+0.21%)
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202489.9089.9989.1389.5489.54154,764
03 May 202489.9790.7389.0689.3589.35317,700
02 May 202488.1588.7687.2288.6588.65350,500
01 May 202487.2788.8287.0587.1787.17348,100
30 Apr 202488.1788.6187.3287.4087.40806,300
29 Apr 202488.4189.1788.3888.8488.84135,800
26 Apr 202488.0688.8687.9387.9787.97348,100
25 Apr 202487.5388.0786.9887.8987.89132,700
24 Apr 202488.1288.5387.3788.4488.44114,100
23 Apr 202487.9188.7187.6688.4988.49314,900
22 Apr 202487.1387.7986.6187.6187.61165,300
19 Apr 202486.6187.1886.3586.8586.85351,700
18 Apr 202486.5986.9285.9486.4386.43340,400
17 Apr 202486.6287.1886.2786.3486.34210,700
16 Apr 202488.1088.1086.8087.1187.11285,300
15 Apr 202490.3290.3287.6988.2288.22350,900
12 Apr 202490.2590.4089.3889.7089.70177,900
11 Apr 202491.0091.3089.8690.7090.70228,900
10 Apr 202491.4791.4989.9590.5490.54262,900
09 Apr 202493.1394.0093.0293.9793.97251,100
08 Apr 202491.7592.8691.7092.8292.82246,000
05 Apr 202490.7091.5590.3691.4291.42167,500
04 Apr 202492.0592.5990.5590.8090.80308,300
03 Apr 202491.1791.5190.7491.4091.40100,600
02 Apr 202491.9991.9990.9391.3691.36203,000
01 Apr 202494.4894.4892.4892.6192.61162,200
28 Mar 202493.5594.3893.5594.2594.25160,300
27 Mar 202491.7293.3791.7293.3493.34262,900
26 Mar 202491.5391.5390.7790.8590.85226,700
25 Mar 202491.9592.3791.2291.2291.22286,500
22 Mar 202493.1893.4691.8991.9491.94409,500
21 Mar 202493.0093.6092.5893.2493.24341,500
20 Mar 202491.3392.8891.0092.6492.64233,100
19 Mar 202492.0392.3491.4192.0692.064,425,600
18 Mar 202492.1392.5491.8892.0892.08642,000
18 Mar 20240.546 Dividend
15 Mar 202492.0692.9191.9392.5992.04226,100
14 Mar 202493.9693.9691.9692.7592.20101,700
13 Mar 202494.6695.0994.0194.1893.6282,800
12 Mar 202494.9095.0494.0494.7494.18126,100
11 Mar 202495.2095.7494.5194.7994.23182,600
08 Mar 202494.8095.6294.8095.3294.76119,100
07 Mar 202494.6894.7793.7994.3793.81202,700
06 Mar 202494.3694.5893.7394.2493.68120,300
05 Mar 202494.5994.9593.3293.7793.22730,200
04 Mar 202493.8195.0093.0594.9694.40872,800
01 Mar 202492.8594.0691.9093.9493.39258,200
29 Feb 202493.0693.4992.6692.9792.421,240,000
28 Feb 202491.5393.2591.4092.5491.99138,100
27 Feb 202492.3292.6491.8291.9791.43197,100
26 Feb 202492.6392.8791.5891.6991.15229,200
23 Feb 202493.1393.2292.6192.6192.06572,800
22 Feb 202493.3293.4492.8593.0192.46111,700
21 Feb 202492.4793.1492.2493.0692.51290,000
20 Feb 202491.9792.6491.6992.2591.71206,600
16 Feb 202492.3293.0391.8792.5391.98156,900
15 Feb 202491.5693.3591.5693.2792.72126,900
14 Feb 202490.7691.6590.3890.9990.4587,400
13 Feb 202489.9590.4089.1090.4089.87107,300
12 Feb 202492.2492.7691.9092.0991.55226,600
09 Feb 202492.1492.4091.3092.1891.64139,200
08 Feb 202491.0592.4291.0592.1391.59323,300
07 Feb 202491.6191.7690.7191.2190.67164,700
06 Feb 202490.3791.5490.0191.4190.87251,300
05 Feb 202490.7590.9389.9490.1689.63199,300
02 Feb 202492.1792.4790.4291.8691.32293,600
01 Feb 202491.4292.9090.6092.9092.351,062,500
31 Jan 202492.4893.1391.0891.3590.811,269,400
30 Jan 202492.8393.0592.1192.3291.78762,600
29 Jan 202492.4893.2992.2493.1692.61166,900
26 Jan 202492.9493.1592.2092.4791.92250,400
25 Jan 202492.7293.1492.1992.5892.03272,400
24 Jan 202493.8393.8491.5591.6491.10207,000
23 Jan 202494.0894.2392.5592.9092.35359,200
22 Jan 202493.6794.5293.2893.6293.07783,200
19 Jan 202492.2093.5191.5693.1592.60241,800
18 Jan 202492.7192.9991.2991.8391.29358,300
17 Jan 202493.4294.2491.6192.6892.13659,100
16 Jan 202494.5394.9094.0994.4893.92322,400
12 Jan 202495.1995.4494.3694.9894.42213,200
11 Jan 202494.8194.9893.9094.3493.78632,100
10 Jan 202494.9895.6394.7495.1994.63615,100
09 Jan 202494.5395.1393.9394.8494.28411,000
08 Jan 202493.7195.3893.6895.3294.76271,900
05 Jan 202493.2794.6293.1693.7993.24397,800
04 Jan 202493.8494.6093.5594.0093.45274,300
03 Jan 202495.4595.4593.8294.1093.55305,700
02 Jan 202495.0796.4494.7096.3395.76262,600
29 Dec 202395.9296.2995.2095.3294.76322,100
28 Dec 202395.7396.5895.6196.5896.01177,000
27 Dec 202395.5595.9195.2195.9195.34397,700
26 Dec 202394.6395.7194.5595.4794.91287,700
22 Dec 202394.5295.3794.2694.5994.03256,400
21 Dec 202394.4994.5193.2494.3193.75450,900
20 Dec 202394.7995.5493.5193.5192.96373,100
19 Dec 202394.5295.1894.5294.8894.32245,900
18 Dec 202395.0595.0594.2294.2393.67143,800
18 Dec 20231.259 Dividend
15 Dec 202397.2197.2195.1195.9694.14602,300
14 Dec 202395.9197.7495.9197.3195.47342,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...