MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RWO — State Street SPDR Dow Jones Global Real Estate ETF
NYSE ArcaState Street SPDR Dow Jones Global Real Estate ETF
$45.73
-0.77(-1.66%)
- O
- 46.24
- H
- 46.27
- L
- 45.66
- V
- 62.2K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$45.73
Period Return+6.5%
Period High$52.26
Period Low$42.71
Avg Daily Volume71.6K
Total Trading Days365
RWO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $46.24 | $46.27 | $45.66 | $45.73 | $-0.77 | -1.66% | 62,205 | $46.01 | $45.66 $46.27 |
| Oct 6, 2026 | $46.25 | $46.66 | $46.23 | $46.50 | +$0.35 | +0.76% | 48,822 | $46.37 | $46.23 $46.66 |
| Oct 5, 2026 | $46.23 | $46.29 | $45.91 | $46.15 | $-0.18 | -0.39% | 36,130 | $46.14 | $45.91 $46.29 |
| Oct 2, 2026 | $46.35 | $46.57 | $46.13 | $46.33 | +$0.12 | +0.26% | 68,947 | $46.32 | $46.13 $46.57 |
| Oct 1, 2026 | $46.35 | $46.35 | $45.89 | $46.21 | $-0.19 | -0.41% | 380,728 | $46.17 | $45.89 $46.35 |
| Sep 30, 2026 | $47.04 | $47.04 | $46.40 | $46.40 | $-0.52 | -1.11% | 605,290 | $46.83 | $46.40 $47.04 |
| Sep 29, 2026 | $46.90 | $47.04 | $46.59 | $46.92 | $-0.16 | -0.34% | 185,320 | $46.98 | $46.59 $47.04 |
| Sep 28, 2026 | $47.08 | $47.44 | $46.83 | $47.08 | $-0.04 | -0.08% | 79,887 | $47.04 | $46.83 $47.44 |
| Sep 25, 2026 | $47.27 | $47.27 | $46.82 | $47.12 | $-0.13 | -0.28% | 160,669 | $47.21 | $46.82 $47.27 |
| Sep 24, 2026 | $47.19 | $47.46 | $47.07 | $47.25 | +$0.12 | +0.25% | 94,562 | $47.19 | $47.07 $47.46 |
| Sep 23, 2026 | $47.58 | $47.59 | $47.12 | $47.13 | $-0.64 | -1.34% | 109,496 | $47.41 | $47.12 $47.59 |
| Sep 22, 2026 | $48.02 | $48.02 | $47.68 | $47.77 | $-0.06 | -0.13% | 91,916 | $47.82 | $47.68 $48.02 |
| Sep 21, 2026 | $47.65 | $47.93 | $46.88 | $47.83 | +$0.02 | +0.04% | 93,403 | $47.76 | $46.88 $47.93 |
| Sep 18, 2026 | $48.10 | $48.17 | $47.81 | $47.81 | $-0.57 | -1.18% | 64,689 | $47.98 | $47.81 $48.17 |
| Sep 17, 2026 | $48.41 | $48.55 | $48.29 | $48.38 | +$0.28 | +0.58% | 67,024 | $48.41 | $48.29 $48.55 |
| Sep 16, 2026 | $48.60 | $48.70 | $47.90 | $48.10 | $-0.39 | -0.80% | 64,678 | $48.46 | $47.90 $48.70 |
| Sep 15, 2026 | $48.49 | $48.51 | $48.14 | $48.49 | $-0.09 | -0.19% | 193,624 | $48.43 | $48.14 $48.51 |
| Sep 14, 2026 | $48.70 | $48.87 | $48.41 | $48.58 | $-0.19 | -0.39% | 47,404 | $48.60 | $48.41 $48.87 |
| Sep 11, 2026 | $48.97 | $48.99 | $48.60 | $48.77 | +$0.17 | +0.35% | 60,686 | $48.84 | $48.60 $48.99 |
| Sep 10, 2026 | $48.88 | $49.17 | $48.43 | $48.60 | $-0.45 | -0.92% | 50,065 | $48.76 | $48.43 $49.17 |
| Sep 9, 2026 | $49.40 | $49.48 | $48.85 | $49.05 | $-0.38 | -0.77% | 73,336 | $49.08 | $48.85 $49.48 |
| Sep 8, 2026 | $49.28 | $49.73 | $49.28 | $49.43 | +$0.01 | +0.02% | 53,809 | $49.53 | $49.28 $49.73 |
| Sep 4, 2026 | $49.49 | $49.94 | $49.42 | $49.42 | $-0.24 | -0.48% | 52,203 | $49.68 | $49.42 $49.94 |
| Sep 3, 2026 | $49.56 | $49.80 | $49.32 | $49.66 | +$0.38 | +0.77% | 58,283 | $49.67 | $49.32 $49.80 |
| Sep 2, 2026 | $49.51 | $49.51 | $49.03 | $49.28 | $-0.30 | -0.61% | 71,046 | $49.36 | $49.03 $49.51 |
| Sep 1, 2026 | $49.42 | $49.78 | $49.24 | $49.58 | +$0.11 | +0.22% | 300,304 | $49.46 | $49.24 $49.78 |
| Aug 31, 2026 | $49.75 | $49.75 | $49.24 | $49.47 | $-0.41 | -0.82% | 38,508 | $49.43 | $49.24 $49.75 |
| Aug 28, 2026 | $50.30 | $50.30 | $49.74 | $49.88 | $-0.38 | -0.75% | 61,996 | $49.95 | $49.74 $50.30 |
| Aug 27, 2026 | $50.48 | $50.48 | $50.20 | $50.26 | $-0.34 | -0.68% | 31,155 | $50.33 | $50.20 $50.48 |
| Aug 26, 2026 | $50.87 | $50.97 | $50.57 | $50.60 | $-0.20 | -0.39% | 53,589 | $50.75 | $50.57 $50.97 |