SPDR® Dow Jones® REIT ETF

RWR
🏛️ usa →
99.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 122.08 123.10 122.08 122.16 0.1M
2021-12-30 121.68 122.59 121.68 121.95 0.2M
2021-12-29 121.07 121.89 120.20 121.63 0.1M
2021-12-28 120.34 120.79 120.00 120.64 0.2M
2021-12-27 118.47 120.29 118.18 120.25 0.3M
2021-12-23 119.03 119.19 117.74 118.36 0.2M
2021-12-22 117.77 118.67 117.65 118.56 0.1M
2021-12-21 116.77 118.08 116.77 117.52 0.1M
2021-12-20 115.93 116.11 114.43 115.80 0.3M
2021-12-17 117.93 119.19 117.69 118.04 0.5M
2021-12-16 118.96 119.37 117.53 118.24 0.1M
2021-12-15 117.25 118.83 116.89 118.66 0.1M
2021-12-14 118.10 118.27 116.35 116.84 0.1M
2021-12-13 117.22 118.91 116.82 118.40 0.1M
2021-12-10 118.05 118.05 116.87 117.38 0.1M
2021-12-09 118.53 118.53 117.18 117.25 0.1M
2021-12-08 118.16 119.26 117.59 118.92 0.1M
2021-12-07 117.46 118.20 117.07 117.80 0.2M
2021-12-06 115.26 117.50 115.26 116.53 0.4M
2021-12-03 114.94 115.19 113.35 114.24 0.1M
2021-12-02 111.98 115.48 111.98 114.79 0.1M
2021-12-01 114.55 115.91 111.26 111.30 0.2M
2021-11-30 115.06 115.06 113.21 113.29 0.3M
2021-11-29 115.72 116.52 114.86 115.66 0.0M
2021-11-26 116.50 116.56 113.92 114.71 0.1M
2021-11-24 117.29 118.85 117.13 118.61 0.2M
2021-11-23 116.50 117.84 116.45 117.34 0.1M
2021-11-22 117.29 117.49 116.14 116.50 0.1M
2021-11-19 117.73 117.73 116.24 116.87 0.1M
2021-11-18 117.71 118.00 117.34 117.81 0.1M
2021-11-17 116.67 117.63 114.71 117.55 0.1M
2021-11-16 117.77 117.77 116.29 116.91 0.1M
2021-11-15 117.07 117.70 116.42 117.67 0.1M
2021-11-12 117.04 117.04 116.11 116.64 0.1M
2021-11-11 116.43 116.66 115.66 116.65 0.3M
2021-11-10 115.94 116.84 115.94 116.32 0.1M
2021-11-09 116.39 116.51 115.95 116.32 0.1M
2021-11-08 116.87 116.87 115.65 116.17 0.0M
2021-11-05 116.41 117.72 116.30 116.53 0.1M
2021-11-04 116.67 116.99 114.95 115.40 0.1M
2021-11-03 115.88 116.80 115.88 116.55 0.1M
2021-11-02 115.14 116.07 114.87 115.66 0.1M
2021-11-01 114.22 114.87 112.59 114.72 0.2M
2021-10-29 114.86 115.15 113.56 114.01 0.7M
2021-10-27 114.55 114.55 113.46 113.46 0.4M
2021-10-26 114.30 114.78 113.89 114.30 0.1M
2021-10-25 113.69 114.45 113.18 114.15 0.0M
2021-10-22 113.83 114.38 113.60 113.72 0.0M
2021-10-21 113.74 113.96 113.05 113.51 0.1M
2021-10-20 111.85 113.74 111.85 113.74 0.1M
2021-10-19 112.75 112.75 111.82 111.95 0.1M
2021-10-18 111.33 112.75 111.33 112.41 0.1M
2021-10-15 112.54 112.78 111.39 111.71 0.1M
2021-10-14 111.02 111.91 110.87 111.84 0.2M
2021-10-13 109.28 110.48 108.84 110.42 0.1M
2021-10-12 107.89 109.74 107.78 109.35 0.1M
2021-10-11 107.49 107.92 106.90 107.79 0.0M
2021-10-08 108.22 108.39 107.31 107.46 0.1M
2021-10-07 108.50 109.25 108.00 108.19 0.1M
2021-10-06 106.06 107.86 104.88 107.75 0.1M
2021-10-05 107.52 107.52 106.22 106.60 0.1M
2021-10-04 107.01 107.58 106.71 107.35 0.1M
2021-10-01 105.95 107.76 105.44 107.05 0.2M
2021-09-30 107.55 107.55 105.36 105.43 0.2M
2021-09-29 106.78 107.66 106.78 107.17 0.1M
2021-09-28 106.31 106.77 105.62 106.26 0.1M
2021-09-27 107.84 108.96 106.51 106.55 0.1M
2021-09-24 108.67 108.99 107.63 107.82 0.2M
2021-09-23 109.24 109.79 108.83 108.91 0.4M
2021-09-22 108.83 109.53 108.59 108.92 0.2M
2021-09-21 108.53 109.28 107.94 107.98 0.1M
2021-09-20 107.26 108.56 106.64 107.92 0.2M
2021-09-17 110.30 110.71 108.96 109.06 0.9M
2021-09-16 110.51 111.10 109.90 110.56 0.1M
2021-09-15 110.23 111.14 109.87 110.51 0.2M
2021-09-14 110.93 110.95 109.53 110.15 0.1M
2021-09-13 110.34 111.46 110.18 110.57 0.1M
2021-09-10 111.50 111.50 109.54 109.60 0.1M
2021-09-09 112.96 112.96 111.16 111.20 0.2M
2021-09-08 112.60 113.94 112.60 113.48 0.4M
2021-09-07 114.08 114.08 111.93 112.82 0.5M
2021-09-03 114.26 114.38 113.04 114.20 0.1M
2021-09-02 114.20 114.47 113.38 114.38 0.3M
2021-09-01 112.67 114.07 112.52 113.91 0.2M
2021-08-31 111.78 112.43 111.34 112.36 0.2M
2021-08-30 111.00 111.75 110.48 111.67 0.1M
2021-08-27 109.98 111.27 109.79 110.81 0.1M
2021-08-26 109.92 110.03 109.28 109.55 0.1M
2021-08-25 109.55 110.47 109.07 109.72 0.1M
2021-08-24 109.86 110.00 108.85 109.48 0.1M
2021-08-23 110.37 110.62 109.41 109.65 0.1M
2021-08-20 109.41 110.50 108.36 110.04 0.2M
2021-08-19 108.70 109.90 108.49 109.40 0.1M
2021-08-18 109.97 110.01 109.20 109.24 0.1M
2021-08-17 109.99 110.21 109.10 110.18 0.1M
2021-08-16 110.23 111.23 110.18 110.43 0.1M
2021-08-13 109.99 110.62 109.78 110.56 0.2M
2021-08-12 109.93 109.93 109.33 109.83 0.1M
2021-08-11 109.65 109.89 109.23 109.76 0.4M
2021-08-10 110.28 110.28 109.07 109.23 1.2M
2021-08-09 110.64 110.64 109.95 110.27 0.1M
2021-08-06 111.25 111.53 110.60 110.82 0.1M
2021-08-05 109.68 110.92 109.68 110.90 1.0M
2021-08-04 110.22 110.31 109.00 109.27 0.1M
2021-08-03 110.33 110.62 109.30 110.20 0.2M
2021-08-02 111.12 111.99 109.94 110.10 0.3M
2021-07-30 110.49 112.17 110.37 110.39 0.4M
2021-07-29 110.45 111.34 110.37 110.51 0.2M
2021-07-28 110.76 110.79 109.77 110.15 0.0M
2021-07-27 109.84 110.83 109.80 110.50 0.1M
2021-07-26 109.88 110.51 109.23 110.02 0.2M
2021-07-23 109.48 110.06 109.02 109.90 0.1M
2021-07-22 109.81 109.81 108.78 109.15 0.1M
2021-07-21 110.16 110.83 109.85 110.12 0.1M
2021-07-20 107.34 110.40 107.34 109.98 0.1M
2021-07-19 108.28 108.35 106.17 106.94 0.1M
2021-07-16 109.80 110.20 109.34 109.44 0.1M
2021-07-15 108.89 109.42 108.75 109.27 0.1M
2021-07-14 108.36 109.41 108.20 109.12 0.1M
2021-07-13 109.56 109.56 107.78 108.09 0.2M
2021-07-12 108.64 109.95 108.59 109.82 0.1M
2021-07-09 107.14 108.70 106.92 108.69 0.4M
2021-07-08 106.04 107.00 105.43 106.54 0.1M
2021-07-07 106.61 107.10 106.15 106.79 0.2M
2021-07-06 106.05 106.86 104.93 106.65 0.2M
2021-07-02 105.77 106.31 105.42 105.84 0.1M
2021-07-01 105.06 106.40 104.66 105.55 0.3M
2021-06-30 105.54 105.93 104.78 104.89 0.2M
2021-06-29 105.89 106.46 105.49 105.55 0.0M
2021-06-28 107.03 107.03 104.84 105.81 0.1M
2021-06-25 106.06 106.76 105.66 106.70 1.1M
2021-06-24 106.52 106.52 105.28 105.88 0.4M
2021-06-23 106.12 106.57 106.00 106.11 0.3M
2021-06-22 106.74 106.74 105.94 106.07 0.1M
2021-06-21 104.77 107.00 104.51 106.72 0.2M
2021-06-18 106.47 106.84 104.95 104.96 0.8M
2021-06-17 107.00 107.26 106.29 106.95 0.1M
2021-06-16 108.39 108.81 107.14 107.19 0.1M
2021-06-15 109.39 109.51 108.03 108.07 0.4M
2021-06-14 109.18 109.42 108.77 109.38 0.1M
2021-06-11 109.35 109.35 108.33 109.01 0.3M
2021-06-10 108.68 109.62 108.28 109.31 0.1M
2021-06-09 108.48 108.85 108.18 108.37 0.3M
2021-06-08 107.65 108.42 107.15 108.13 0.2M
2021-06-07 106.26 107.72 106.26 107.33 0.1M
2021-06-04 106.57 106.57 105.54 105.98 0.1M
2021-06-03 106.54 106.54 105.81 106.13 0.1M
2021-06-02 105.59 106.66 105.39 106.59 0.1M
2021-06-01 103.82 105.41 103.43 105.36 0.2M
2021-05-28 102.79 103.49 102.74 103.22 0.1M
2021-05-27 103.14 103.14 102.27 102.37 0.4M
2021-05-26 102.55 103.34 102.37 102.82 0.1M
2021-05-25 102.62 102.77 102.02 102.35 0.2M
2021-05-24 101.58 102.88 101.46 102.44 0.1M
2021-05-21 101.53 101.63 100.80 101.11 0.1M
2021-05-20 100.18 101.45 100.00 101.18 0.1M
2021-05-19 99.87 100.22 98.66 100.14 0.2M
2021-05-18 100.47 101.14 99.84 100.58 0.1M
2021-05-17 100.59 100.71 100.06 100.50 0.1M
2021-05-14 99.82 100.62 99.61 100.42 0.1M
2021-05-13 98.08 99.90 97.93 99.28 0.1M
2021-05-12 100.04 100.39 97.71 97.88 0.1M
2021-05-11 100.95 100.95 99.64 100.35 0.2M
2021-05-10 102.27 103.24 101.78 101.81 0.2M
2021-05-07 100.64 101.97 100.33 101.95 0.1M
2021-05-06 99.89 100.76 99.72 100.68 0.0M
2021-05-05 101.57 101.60 99.28 99.69 0.1M
2021-05-04 101.83 102.57 101.13 101.59 0.1M
2021-05-03 102.84 102.87 101.99 102.09 0.1M
2021-04-30 101.89 102.53 101.34 102.25 0.2M
2021-04-29 101.38 102.73 101.31 101.97 0.0M
2021-04-28 101.37 101.58 100.94 100.95 0.1M
2021-04-27 101.18 101.49 100.72 101.26 0.0M
2021-04-26 101.14 101.86 100.90 101.13 0.1M
2021-04-23 100.46 100.90 100.22 100.75 0.1M
2021-04-22 100.84 101.48 100.16 100.36 0.1M
2021-04-21 100.17 101.25 99.90 100.93 0.0M
2021-04-20 98.97 100.37 98.97 100.17 1.3M
2021-04-19 98.99 99.25 98.34 99.22 0.1M
2021-04-16 99.13 99.28 98.76 98.98 0.0M
2021-04-15 97.66 98.72 97.56 98.71 0.1M
2021-04-14 97.99 98.35 97.09 97.12 0.1M
2021-04-13 97.08 97.99 96.97 97.86 0.0M
2021-04-12 96.94 97.31 96.14 97.29 0.0M
2021-04-09 97.13 97.13 96.62 96.86 0.1M
2021-04-08 97.22 97.52 96.82 96.88 0.1M
2021-04-07 97.04 97.46 96.38 97.23 0.1M
2021-04-06 96.53 97.03 96.22 97.02 0.1M
2021-04-05 97.31 97.31 95.52 96.47 0.1M
2021-04-01 95.11 96.65 94.82 96.65 0.1M
2021-03-31 95.57 95.84 94.47 94.67 0.1M
2021-03-30 95.29 95.96 95.16 95.68 0.0M
2021-03-29 95.76 96.00 94.54 95.32 0.1M
2021-03-26 94.82 96.00 94.76 96.00 0.1M
2021-03-25 93.32 94.61 92.01 94.43 0.2M
2021-03-24 93.66 94.90 93.48 93.48 0.2M
2021-03-23 93.62 94.35 93.06 93.63 0.1M
2021-03-22 93.27 94.04 93.15 93.80 0.1M
2021-03-19 96.02 96.05 94.22 94.22 0.6M
2021-03-18 96.56 96.62 95.66 96.11 0.1M
2021-03-17 96.41 96.88 95.64 96.75 0.1M
2021-03-16 97.31 97.31 96.07 96.71 0.3M
2021-03-15 96.16 97.76 95.49 97.35 0.2M
2021-03-12 94.05 95.88 94.05 95.87 0.1M
2021-03-11 94.10 94.80 93.43 94.04 0.0M
2021-03-10 92.98 94.20 92.71 93.68 0.1M
2021-03-09 93.16 93.72 92.70 92.82 0.1M
2021-03-08 91.67 93.50 91.22 92.78 0.1M
2021-03-05 90.78 91.44 88.67 91.29 0.1M
2021-03-04 91.24 91.64 89.00 90.17 0.1M
2021-03-03 91.11 92.05 90.83 91.11 0.1M
2021-03-02 91.61 91.62 90.39 91.08 0.1M
2021-03-01 92.34 93.16 91.61 91.69 0.1M
2021-02-26 92.94 93.05 91.10 91.10 0.2M
2021-02-25 94.88 95.29 92.11 92.63 0.1M
2021-02-24 94.02 94.90 93.75 94.75 0.1M
2021-02-23 92.75 94.01 92.61 93.80 0.1M
2021-02-22 91.25 92.87 91.10 92.53 0.1M
2021-02-19 91.26 91.94 90.93 91.36 0.1M
2021-02-18 91.11 91.46 90.75 90.85 0.1M
2021-02-17 91.24 91.49 90.60 91.33 0.1M
2021-02-16 92.30 92.30 90.92 91.43 0.2M
2021-02-12 91.83 92.09 91.38 92.01 0.1M
2021-02-11 91.70 92.32 91.42 92.13 0.1M
2021-02-10 91.21 92.25 90.96 91.36 0.1M
2021-02-09 90.30 90.67 89.88 90.59 0.2M
2021-02-08 89.76 90.20 89.13 90.20 0.1M
2021-02-05 89.64 89.72 89.22 89.58 0.1M
2021-02-04 88.54 89.66 88.43 89.26 0.1M
2021-02-03 88.26 88.71 87.11 88.43 0.1M
2021-02-02 88.71 88.79 87.70 88.34 0.1M
2021-02-01 87.08 88.12 86.00 88.08 0.1M
2021-01-29 87.23 87.92 86.25 86.55 0.4M
2021-01-28 87.51 88.67 86.90 87.64 0.1M
2021-01-27 87.88 88.97 86.68 87.16 0.1M
2021-01-26 88.25 89.13 88.00 88.74 0.1M
2021-01-25 87.41 89.00 86.85 87.95 0.3M
2021-01-22 86.99 87.70 86.54 87.58 0.1M
2021-01-21 87.61 87.61 86.47 87.32 0.1M
2021-01-20 86.10 88.12 85.76 87.79 0.1M
2021-01-19 87.01 87.01 85.74 86.05 0.1M
2021-01-15 85.59 86.83 85.13 86.62 0.1M
2021-01-14 85.52 86.31 85.12 85.82 0.1M
2021-01-13 83.88 85.29 83.88 85.12 0.1M
2021-01-12 83.32 83.91 83.00 83.75 0.1M
2021-01-11 83.93 84.22 83.00 83.32 0.0M
2021-01-08 83.98 84.60 83.75 84.52 0.2M
2021-01-07 84.52 84.52 83.32 83.87 0.1M
2021-01-06 83.66 84.81 83.37 84.38 0.1M
2021-01-05 83.56 84.29 83.47 83.51 0.1M
2021-01-04 87.05 87.07 83.55 83.62 0.1M