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
2023-12-29 95.92 96.29 95.20 95.32 0.3M
2023-12-28 95.73 96.58 95.61 96.58 0.2M
2023-12-27 95.55 95.91 95.21 95.91 0.4M
2023-12-26 94.63 95.71 94.55 95.47 0.3M
2023-12-22 94.52 95.37 94.26 94.59 0.3M
2023-12-21 94.49 94.51 93.24 94.31 0.5M
2023-12-20 94.79 95.54 93.51 93.51 0.4M
2023-12-19 94.52 95.18 94.52 94.88 0.2M
2023-12-18 95.05 95.05 94.22 94.23 0.1M
2023-12-15 97.21 97.21 95.11 95.96 0.6M
2023-12-14 95.91 97.74 95.91 97.31 0.3M
2023-12-13 90.88 94.63 90.71 94.29 1.2M
2023-12-12 90.61 91.09 90.19 90.78 0.2M
2023-12-11 90.01 90.77 89.94 90.71 0.1M
2023-12-08 89.99 90.35 89.38 90.28 0.1M
2023-12-07 89.83 90.48 89.53 90.25 0.3M
2023-12-06 90.75 91.34 89.85 89.91 0.2M
2023-12-05 90.63 90.63 89.76 90.29 0.3M
2023-12-04 89.58 91.01 89.56 90.99 0.4M
2023-12-01 87.62 90.06 87.44 90.03 0.3M
2023-11-30 87.01 87.80 86.74 87.72 0.6M
2023-11-29 87.18 88.00 86.88 87.00 0.2M
2023-11-28 86.02 86.74 85.63 86.58 0.2M
2023-11-27 85.86 86.67 85.60 86.25 0.3M
2023-11-24 85.66 86.12 85.23 86.10 0.1M
2023-11-22 86.18 86.43 85.46 85.79 0.1M
2023-11-21 85.62 85.66 85.17 85.43 0.1M
2023-11-20 85.34 85.92 84.49 85.88 0.3M
2023-11-17 85.89 86.15 84.89 85.22 0.3M
2023-11-16 85.74 86.11 85.16 85.27 0.4M
2023-11-15 85.47 86.38 85.46 85.67 0.3M
2023-11-14 83.77 86.27 83.31 85.58 0.2M
2023-11-13 81.38 81.51 80.76 81.18 0.2M
2023-11-10 81.71 82.13 81.07 82.01 0.3M
2023-11-09 82.90 82.90 81.04 81.17 0.5M
2023-11-08 82.45 82.83 82.15 82.56 0.6M
2023-11-07 82.76 82.82 81.84 82.00 0.8M
2023-11-06 83.83 83.83 82.34 82.86 0.3M
2023-11-03 83.58 85.17 83.58 83.93 0.4M
2023-11-02 81.22 82.59 81.22 82.42 0.6M
2023-11-01 79.27 79.86 78.84 79.86 0.2M
2023-10-31 78.48 79.25 77.63 79.18 0.3M
2023-10-30 77.99 78.45 76.73 77.93 0.6M
2023-10-27 79.02 79.02 77.19 77.45 0.3M
2023-10-26 78.11 79.29 78.08 78.83 0.3M
2023-10-25 78.96 79.15 77.66 77.70 0.4M
2023-10-24 79.22 79.85 78.95 79.54 0.2M
2023-10-23 79.02 79.81 78.59 78.73 0.3M
2023-10-20 80.31 80.95 79.59 79.59 0.5M
2023-10-19 81.76 82.13 80.06 80.20 0.2M
2023-10-18 83.07 83.25 82.02 82.02 0.1M
2023-10-17 83.21 84.92 83.20 83.76 0.3M
2023-10-16 83.20 83.90 82.53 83.66 0.1M
2023-10-13 83.49 83.49 82.40 82.78 0.1M
2023-10-12 84.04 84.04 82.68 83.05 0.3M
2023-10-11 83.33 84.44 83.33 84.25 0.3M
2023-10-10 82.55 83.68 82.06 82.95 0.5M
2023-10-09 80.96 82.73 80.96 82.46 0.2M
2023-10-06 80.74 82.09 80.00 81.54 0.3M
2023-10-05 80.99 81.56 80.56 81.50 0.1M
2023-10-04 80.40 81.05 79.46 81.03 0.3M
2023-10-03 81.00 81.18 79.66 79.98 0.2M
2023-10-02 82.77 83.17 80.86 81.46 0.3M
2023-09-29 83.76 84.25 82.38 82.94 0.3M
2023-09-28 82.22 83.08 82.20 82.74 0.4M
2023-09-27 82.85 83.36 81.63 81.95 0.4M
2023-09-26 83.43 83.68 82.15 82.43 0.3M
2023-09-25 83.74 84.11 83.45 84.01 0.2M
2023-09-22 84.83 85.36 84.11 84.16 0.2M
2023-09-21 87.13 87.13 84.72 84.75 0.2M
2023-09-20 88.06 88.83 87.71 87.77 0.2M
2023-09-19 88.03 88.35 87.44 87.63 0.1M
2023-09-18 88.85 88.85 87.78 87.95 0.2M
2023-09-15 89.64 89.94 89.21 89.77 0.2M
2023-09-14 88.96 90.15 88.96 89.98 0.3M
2023-09-13 89.10 89.24 88.07 88.31 0.7M
2023-09-12 88.88 89.32 88.53 89.15 0.4M
2023-09-11 89.23 89.30 88.52 89.04 0.2M
2023-09-08 89.44 89.61 88.75 88.97 0.3M
2023-09-07 88.57 89.71 88.53 89.26 0.5M
2023-09-06 88.81 89.08 88.05 88.81 0.3M
2023-09-05 89.85 89.95 88.81 88.88 0.6M
2023-09-01 90.64 90.87 89.93 90.02 0.2M
2023-08-31 90.72 90.78 89.99 90.09 0.2M
2023-08-30 90.45 90.90 90.18 90.74 0.3M
2023-08-29 89.33 90.42 88.95 90.42 0.2M
2023-08-28 88.92 89.92 88.92 89.36 0.3M
2023-08-25 88.58 89.13 88.18 88.59 0.4M
2023-08-24 88.80 90.14 88.38 88.38 0.4M
2023-08-23 87.90 88.87 87.72 88.78 0.5M
2023-08-22 87.57 87.71 87.14 87.45 0.5M
2023-08-21 87.87 87.87 86.52 87.16 0.5M
2023-08-18 87.09 88.17 87.03 87.99 0.2M
2023-08-17 88.67 89.10 87.69 87.69 0.2M
2023-08-16 89.04 89.25 88.35 88.43 0.2M
2023-08-15 89.44 89.71 88.88 89.10 0.3M
2023-08-14 90.53 90.65 89.83 90.10 0.2M
2023-08-11 90.25 90.94 90.03 90.88 0.2M
2023-08-10 91.28 92.01 90.32 90.57 0.5M
2023-08-09 90.87 91.52 90.40 91.05 0.9M
2023-08-08 91.27 91.34 90.45 91.03 0.2M
2023-08-07 90.72 92.03 90.67 91.96 0.1M
2023-08-04 91.23 91.99 90.16 90.48 0.3M
2023-08-03 91.39 91.44 89.92 91.34 0.2M
2023-08-02 92.00 92.47 91.69 92.28 0.1M
2023-08-01 92.76 93.05 92.12 92.64 0.2M
2023-07-31 92.64 93.56 92.42 93.10 0.5M
2023-07-28 93.37 93.82 92.21 92.50 0.2M
2023-07-27 94.92 95.03 92.32 92.38 0.5M
2023-07-26 94.00 94.90 94.00 94.63 0.2M
2023-07-25 94.75 95.07 93.96 94.09 0.4M
2023-07-24 94.37 95.08 94.19 94.77 0.3M
2023-07-21 93.84 94.57 93.72 94.15 0.3M
2023-07-20 93.51 93.73 92.49 93.68 0.3M
2023-07-19 92.77 93.68 92.77 93.36 0.2M
2023-07-18 93.53 93.53 91.69 92.40 0.4M
2023-07-17 93.34 93.66 92.97 93.27 0.2M
2023-07-14 93.33 93.60 92.79 93.51 0.2M
2023-07-13 93.03 93.61 92.28 93.58 0.1M
2023-07-12 93.42 93.85 92.75 92.84 0.3M
2023-07-11 91.30 92.47 91.11 92.40 0.3M
2023-07-10 90.55 91.11 90.14 91.11 0.1M
2023-07-07 90.61 91.34 90.38 90.69 0.5M
2023-07-06 90.48 91.15 89.04 91.08 0.2M
2023-07-05 91.17 92.32 90.39 91.54 0.7M
2023-07-03 90.26 91.90 90.16 91.49 0.1M
2023-06-30 90.61 90.97 89.18 90.44 0.2M
2023-06-29 88.68 89.97 88.42 89.94 0.3M
2023-06-28 89.27 89.27 88.28 88.85 0.3M
2023-06-27 88.25 89.45 87.82 89.27 0.1M
2023-06-26 85.97 88.16 85.93 88.13 0.1M
2023-06-23 86.77 87.35 85.80 85.80 0.3M
2023-06-22 88.58 88.58 86.74 87.15 0.1M
2023-06-21 88.67 88.97 88.01 88.62 0.1M
2023-06-20 89.90 89.90 88.45 89.13 0.1M
2023-06-16 91.34 91.65 90.79 91.11 1.0M
2023-06-15 90.42 90.98 89.74 90.86 0.3M
2023-06-14 90.55 91.19 89.98 90.62 0.3M
2023-06-13 89.70 90.41 89.63 90.26 0.2M
2023-06-12 89.87 89.87 89.06 89.74 0.2M
2023-06-09 90.31 90.54 89.63 89.88 0.3M
2023-06-08 90.76 90.76 89.42 90.35 0.3M
2023-06-07 89.57 91.24 89.22 90.96 0.2M
2023-06-06 88.59 89.50 88.32 89.23 0.2M
2023-06-05 88.86 89.27 88.23 88.38 0.2M
2023-06-02 87.66 89.16 87.61 88.90 0.2M
2023-06-01 86.89 87.30 85.88 86.87 0.3M
2023-05-31 86.33 87.11 86.22 86.90 0.9M
2023-05-30 86.52 87.32 86.28 86.56 0.2M
2023-05-26 85.07 86.27 84.74 86.09 0.1M
2023-05-25 85.20 85.37 84.10 84.86 0.1M
2023-05-24 86.34 86.40 84.73 84.89 0.1M
2023-05-23 87.21 88.03 86.60 86.70 0.2M
2023-05-22 86.97 87.72 86.41 87.24 0.2M
2023-05-19 87.12 87.78 86.41 86.72 0.2M
2023-05-18 87.07 87.55 86.38 86.87 0.1M
2023-05-17 86.93 87.55 86.24 87.48 0.1M
2023-05-16 88.65 88.65 86.44 86.44 0.2M
2023-05-15 88.88 89.26 88.41 88.90 0.2M
2023-05-12 89.17 89.18 88.13 88.76 0.3M
2023-05-11 89.43 89.43 88.47 88.96 0.1M
2023-05-10 89.94 90.27 88.92 89.93 0.3M
2023-05-09 89.16 89.48 88.16 89.03 0.3M
2023-05-08 89.72 90.03 89.32 89.61 0.1M
2023-05-05 89.13 90.11 89.06 90.03 0.1M
2023-05-04 87.34 88.85 86.97 88.37 0.2M
2023-05-03 87.67 89.04 87.10 87.41 0.2M
2023-05-02 88.51 88.79 86.79 87.50 0.1M
2023-05-01 89.12 89.74 88.61 88.78 0.1M
2023-04-28 88.28 89.80 88.28 89.41 0.2M
2023-04-27 86.45 88.41 86.45 88.12 0.2M
2023-04-26 87.00 87.59 86.09 86.33 0.2M
2023-04-25 87.26 87.63 86.95 87.08 0.2M
2023-04-24 88.17 88.32 87.15 87.83 0.2M
2023-04-21 88.09 88.60 87.35 88.15 0.2M
2023-04-20 88.12 88.22 87.44 87.82 0.1M
2023-04-19 87.52 88.75 87.19 88.55 0.1M
2023-04-18 88.35 88.42 87.61 87.95 0.1M
2023-04-17 86.23 88.19 86.15 88.16 0.1M
2023-04-14 87.44 88.13 85.55 86.12 0.2M
2023-04-13 88.13 88.13 86.62 87.44 0.4M
2023-04-12 89.30 89.45 87.95 88.05 0.6M
2023-04-11 88.45 89.35 88.23 88.59 0.3M
2023-04-10 87.54 88.38 86.99 88.34 0.1M
2023-04-06 87.71 87.99 86.96 87.97 0.1M
2023-04-05 87.77 88.14 87.18 87.40 0.2M
2023-04-04 88.21 88.39 87.37 87.95 0.2M
2023-04-03 88.80 89.61 87.72 88.19 0.5M
2023-03-31 87.27 88.85 87.21 88.78 0.1M
2023-03-30 86.46 87.04 86.39 86.85 0.1M
2023-03-29 84.65 85.78 84.64 85.66 0.1M
2023-03-28 83.51 84.11 83.11 83.76 0.1M
2023-03-27 84.33 84.72 83.82 83.97 0.2M
2023-03-24 81.34 83.72 81.33 83.72 0.6M
2023-03-23 82.85 83.76 81.50 81.79 0.4M
2023-03-22 85.22 85.22 82.19 82.25 0.3M
2023-03-21 86.75 86.83 84.86 85.61 0.1M
2023-03-20 85.16 86.25 84.71 86.01 0.3M
2023-03-17 87.16 87.16 85.43 85.49 0.2M
2023-03-16 87.27 88.17 86.07 87.54 0.2M
2023-03-15 87.08 88.36 86.63 88.09 0.2M
2023-03-14 88.83 89.31 87.41 88.22 0.2M
2023-03-13 85.73 88.46 85.49 87.48 0.1M
2023-03-10 89.74 89.77 85.97 86.32 0.3M
2023-03-09 92.14 92.14 89.70 89.82 0.2M
2023-03-08 91.11 92.55 91.01 91.96 0.2M
2023-03-07 93.13 93.13 90.79 91.06 0.1M
2023-03-06 93.52 93.75 92.92 93.09 0.1M
2023-03-03 92.55 93.43 92.54 93.18 0.1M
2023-03-02 90.12 91.97 89.92 91.86 0.2M
2023-03-01 91.58 91.58 89.85 90.60 0.1M
2023-02-28 92.23 93.28 91.87 91.88 0.3M
2023-02-27 92.86 93.38 91.77 92.16 0.1M
2023-02-24 92.44 92.65 91.66 92.10 0.1M
2023-02-23 93.48 93.76 92.47 93.49 0.1M
2023-02-22 93.73 94.08 92.47 92.86 0.2M
2023-02-21 94.54 94.56 93.13 93.52 0.1M
2023-02-17 95.24 95.46 94.21 95.12 0.3M
2023-02-16 95.07 96.24 94.28 95.46 0.1M
2023-02-15 95.49 96.32 95.19 96.32 0.1M
2023-02-14 96.42 97.20 95.55 95.98 0.1M
2023-02-13 96.05 96.98 96.03 96.81 0.1M
2023-02-10 95.14 96.02 94.62 95.80 0.3M
2023-02-09 97.46 97.52 95.28 95.57 0.3M
2023-02-08 96.55 97.05 96.29 96.64 0.1M
2023-02-07 96.48 97.49 95.78 96.90 0.4M
2023-02-06 96.84 97.24 96.10 97.15 0.1M
2023-02-03 98.24 98.24 96.67 97.77 0.1M
2023-02-02 97.93 100.27 97.93 99.43 0.1M
2023-02-01 96.44 97.72 95.06 97.13 0.5M
2023-01-31 94.78 96.84 94.66 96.64 0.1M
2023-01-30 95.29 96.17 94.68 94.75 0.1M
2023-01-27 94.39 96.39 94.39 95.97 0.3M
2023-01-26 94.21 94.63 93.79 94.61 0.1M
2023-01-25 93.19 93.87 92.94 93.67 0.3M
2023-01-24 93.44 94.16 92.61 93.93 0.1M
2023-01-23 92.72 93.86 92.15 93.47 0.1M
2023-01-20 91.54 92.60 90.71 92.60 0.1M
2023-01-19 91.43 92.44 91.38 91.44 0.3M
2023-01-18 93.25 93.53 91.69 91.85 0.2M
2023-01-17 92.58 93.38 92.42 92.97 0.1M
2023-01-13 92.40 92.89 92.05 92.48 0.0M
2023-01-12 92.48 93.34 91.65 93.20 0.4M
2023-01-11 89.17 92.00 89.17 91.94 0.3M
2023-01-10 88.52 88.62 87.65 88.59 0.2M
2023-01-09 89.09 89.63 88.36 88.65 0.2M
2023-01-06 87.11 89.01 86.69 88.79 0.0M
2023-01-05 88.27 88.27 86.28 86.46 0.1M
2023-01-04 87.58 89.76 87.58 89.00 0.2M
2023-01-03 87.87 88.57 86.14 87.06 0.3M