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%
RWR — State Street SPDR Dow Jones REIT ETF
NYSE ArcaState Street SPDR Dow Jones REIT ETF
$103.05
-1.69(-1.61%)
- O
- 104.57
- H
- 104.77
- L
- 103.05
- V
- 111.44K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$103.05
Period Return+7.89%
Period High$119.65
Period Low$93.99
Avg Daily Volume306.5K
Total Trading Days365
RWR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $104.57 | $104.77 | $103.05 | $103.05 | $-1.69 | -1.61% | 111,443 | $103.61 | $103.05 $104.77 |
| Oct 6, 2026 | $104.41 | $105.39 | $104.15 | $104.74 | +$0.62 | +0.60% | 170,663 | $104.96 | $104.15 $105.39 |
| Oct 5, 2026 | $104.58 | $104.85 | $103.83 | $104.12 | $-0.53 | -0.51% | 219,312 | $104.38 | $103.83 $104.85 |
| Oct 2, 2026 | $104.92 | $105.55 | $104.49 | $104.65 | +$0.41 | +0.39% | 168,911 | $104.81 | $104.49 $105.55 |
| Oct 1, 2026 | $104.48 | $104.48 | $103.50 | $104.24 | $-0.68 | -0.65% | 233,431 | $104.05 | $103.50 $104.48 |
| Sep 30, 2026 | $106.23 | $106.24 | $104.84 | $104.92 | $-1.07 | -1.01% | 336,352 | $105.33 | $104.84 $106.24 |
| Sep 29, 2026 | $105.67 | $106.44 | $105.42 | $105.99 | $-0.03 | -0.03% | 246,878 | $105.83 | $105.42 $106.44 |
| Sep 28, 2026 | $106.40 | $106.80 | $105.65 | $106.02 | $-0.22 | -0.21% | 157,132 | $106.04 | $105.65 $106.80 |
| Sep 25, 2026 | $106.70 | $106.70 | $105.50 | $106.24 | $-0.07 | -0.07% | 280,039 | $106.07 | $105.50 $106.70 |
| Sep 24, 2026 | $106.62 | $107.01 | $106.24 | $106.31 | $-0.01 | -0.01% | 534,651 | $106.63 | $106.24 $107.01 |
| Sep 23, 2026 | $106.97 | $107.32 | $106.19 | $106.32 | $-1.19 | -1.11% | 151,390 | $106.69 | $106.19 $107.32 |
| Sep 22, 2026 | $107.94 | $107.94 | $107.47 | $107.51 | $-0.26 | -0.24% | 103,621 | $107.68 | $107.47 $107.94 |
| Sep 21, 2026 | $107.27 | $107.92 | $107.26 | $107.77 | $-0.14 | -0.13% | 120,664 | $107.65 | $107.26 $107.92 |
| Sep 18, 2026 | $108.37 | $108.61 | $107.81 | $107.91 | $-1.01 | -0.93% | 180,035 | $108.14 | $107.81 $108.61 |
| Sep 17, 2026 | $109.19 | $109.27 | $108.67 | $108.92 | +$0.38 | +0.35% | 133,558 | $109.00 | $108.67 $109.27 |
| Sep 16, 2026 | $109.56 | $110.26 | $107.79 | $108.54 | $-0.81 | -0.74% | 157,717 | $108.95 | $107.79 $110.26 |
| Sep 15, 2026 | $109.57 | $109.71 | $108.75 | $109.35 | $-0.30 | -0.27% | 115,772 | $109.31 | $108.75 $109.71 |
| Sep 14, 2026 | $110.10 | $110.89 | $109.26 | $109.65 | $-0.39 | -0.35% | 134,085 | $109.77 | $109.26 $110.89 |
| Sep 11, 2026 | $110.19 | $110.47 | $109.55 | $110.04 | +$0.41 | +0.37% | 151,830 | $110.15 | $109.55 $110.47 |
| Sep 10, 2026 | $110.46 | $110.90 | $109.35 | $109.63 | $-0.60 | -0.54% | 346,715 | $109.93 | $109.35 $110.90 |
| Sep 9, 2026 | $111.42 | $111.46 | $109.96 | $110.23 | $-1.24 | -1.11% | 153,747 | $110.30 | $109.96 $111.46 |
| Sep 8, 2026 | $110.86 | $112.09 | $110.85 | $111.47 | +$0.14 | +0.13% | 107,244 | $111.71 | $110.85 $112.09 |
| Sep 4, 2026 | $111.69 | $112.44 | $111.26 | $111.33 | $-0.72 | -0.64% | 74,015 | $111.83 | $111.26 $112.44 |
| Sep 3, 2026 | $112.22 | $112.22 | $111.43 | $112.05 | +$0.42 | +0.38% | 121,311 | $111.87 | $111.43 $112.22 |
| Sep 2, 2026 | $112.07 | $112.07 | $110.98 | $111.63 | $-0.45 | -0.40% | 134,238 | $111.61 | $110.98 $112.07 |
| Sep 1, 2026 | $111.90 | $112.68 | $111.60 | $112.08 | +$0.05 | +0.04% | 111,862 | $112.10 | $111.60 $112.68 |
| Aug 31, 2026 | $112.50 | $112.50 | $111.43 | $112.03 | $-0.86 | -0.76% | 136,227 | $111.91 | $111.43 $112.50 |
| Aug 28, 2026 | $113.98 | $113.98 | $112.86 | $112.89 | $-0.55 | -0.48% | 100,722 | $113.20 | $112.86 $113.98 |
| Aug 27, 2026 | $114.03 | $114.22 | $113.39 | $113.44 | $-1.18 | -1.03% | 216,294 | $113.58 | $113.39 $114.22 |
| Aug 26, 2026 | $115.43 | $115.45 | $114.59 | $114.62 | $-0.66 | -0.57% | 291,043 | $114.94 | $114.59 $115.45 |