SPDR Dow Jones Global Real Estate ETF (RWO)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

46.96

+0.41

(+0.87%)

As of 03:46PM EDT. Market open.

Time period:

09 Sept 2023 - 09 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Sept 2024	46.63	47.05	46.44	46.96	46.96	30,792
06 Sept 2024	46.71	46.71	46.24	46.55	46.55	61,900
05 Sept 2024	46.84	47.07	46.51	46.66	46.66	40,000
04 Sept 2024	46.48	46.90	46.33	46.53	46.53	210,700
03 Sept 2024	46.49	46.74	46.28	46.45	46.45	143,300
30 Aug 2024	46.37	46.72	46.17	46.56	46.56	27,300
29 Aug 2024	46.43	46.49	46.11	46.22	46.22	56,900
28 Aug 2024	46.50	46.91	46.17	46.47	46.47	258,500
27 Aug 2024	46.48	46.73	46.19	46.54	46.54	27,900
26 Aug 2024	46.73	46.84	46.40	46.48	46.48	31,100
23 Aug 2024	45.79	46.61	45.73	46.31	46.31	220,300
22 Aug 2024	45.55	45.72	45.37	45.72	45.72	21,500
21 Aug 2024	45.33	45.66	45.16	45.48	45.48	26,700
20 Aug 2024	45.30	45.43	45.10	45.23	45.23	62,200
19 Aug 2024	44.92	45.34	44.92	45.30	45.30	33,000
16 Aug 2024	44.75	44.98	44.64	44.95	44.95	38,000
15 Aug 2024	45.01	45.06	44.69	44.94	44.94	40,600
14 Aug 2024	44.82	45.07	44.68	44.99	44.99	195,500
13 Aug 2024	44.39	44.82	44.36	44.72	44.72	108,700
12 Aug 2024	44.41	44.41	43.91	44.12	44.12	78,100
09 Aug 2024	44.25	44.58	44.05	44.51	44.51	50,600
08 Aug 2024	43.91	44.33	43.87	44.25	44.25	90,500
07 Aug 2024	44.37	44.59	43.71	43.75	43.75	37,700
06 Aug 2024	43.12	44.34	43.12	43.96	43.96	43,600
05 Aug 2024	43.04	43.96	42.89	43.08	43.08	46,600
02 Aug 2024	43.90	44.46	43.78	44.14	44.14	60,800
01 Aug 2024	44.05	44.50	43.79	44.11	44.11	2,263,000
31 Jul 2024	44.24	44.36	43.90	43.90	43.90	47,700
30 Jul 2024	43.88	44.10	43.73	44.01	44.01	129,100
29 Jul 2024	43.66	43.86	43.32	43.77	43.77	180,000
26 Jul 2024	43.10	43.62	43.08	43.57	43.57	81,300
25 Jul 2024	43.27	43.52	42.84	42.91	42.91	122,500
24 Jul 2024	43.83	44.38	43.24	43.24	43.24	133,900
23 Jul 2024	43.93	44.14	43.76	43.94	43.94	54,800
22 Jul 2024	43.75	44.12	43.58	44.05	44.05	26,600
19 Jul 2024	43.62	43.82	43.47	43.55	43.55	78,600
18 Jul 2024	44.04	44.51	43.65	43.70	43.70	40,300
17 Jul 2024	43.75	44.43	43.75	44.11	44.11	59,600
16 Jul 2024	43.56	43.91	43.52	43.91	43.91	29,500
15 Jul 2024	43.35	43.62	43.30	43.54	43.54	67,600
12 Jul 2024	43.25	43.60	43.25	43.35	43.35	70,600
11 Jul 2024	42.61	43.12	42.59	42.92	42.92	58,000
10 Jul 2024	41.94	42.09	41.73	42.06	42.06	23,900
09 Jul 2024	41.73	41.82	41.37	41.70	41.70	33,500
08 Jul 2024	41.72	41.82	41.57	41.69	41.69	48,400
05 Jul 2024	41.65	41.79	41.45	41.70	41.70	125,000
03 Jul 2024	41.60	41.77	41.51	41.57	41.57	43,900
02 Jul 2024	41.20	41.51	41.20	41.46	41.46	140,900
01 Jul 2024	41.53	41.67	40.99	41.23	41.23	124,600
28 Jun 2024	41.22	41.54	41.19	41.53	41.53	567,600
27 Jun 2024	40.87	41.16	40.79	41.09	41.09	43,700
26 Jun 2024	40.85	40.97	40.74	40.89	40.89	76,000
25 Jun 2024	41.48	41.49	40.92	41.06	41.06	73,000
24 Jun 2024	41.21	41.79	41.07	41.54	41.54	68,800
24 Jun 2024	0.412 Dividend
21 Jun 2024	41.44	41.51	41.33	41.51	41.10	41,500
20 Jun 2024	41.54	41.61	41.39	41.51	41.10	48,000
18 Jun 2024	41.49	41.75	41.49	41.63	41.22	72,800
17 Jun 2024	41.39	41.61	41.25	41.53	41.12	30,600
14 Jun 2024	41.42	41.62	41.29	41.58	41.17	36,300
13 Jun 2024	41.55	41.76	41.41	41.68	41.27	96,600
12 Jun 2024	41.98	42.18	41.50	41.62	41.21	39,200
11 Jun 2024	41.18	41.36	41.13	41.17	40.76	61,000
10 Jun 2024	41.26	41.62	41.04	41.52	41.11	24,800
07 Jun 2024	41.33	41.52	41.24	41.36	40.95	23,500
06 Jun 2024	41.70	41.96	41.56	41.88	41.46	68,500
05 Jun 2024	41.92	41.92	41.67	41.85	41.43	100,600
04 Jun 2024	41.42	42.03	41.42	41.82	41.40	153,300
03 Jun 2024	41.69	41.84	41.35	41.56	41.15	36,000
31 May 2024	41.16	41.58	41.07	41.54	41.13	85,900
30 May 2024	40.54	40.92	40.54	40.92	40.51	69,200
29 May 2024	40.43	40.43	40.21	40.36	39.96	36,200
28 May 2024	41.19	41.32	40.77	40.81	40.40	64,000
24 May 2024	41.09	41.11	40.87	40.94	40.53	44,800
23 May 2024	41.51	41.51	40.84	40.86	40.45	43,900
22 May 2024	41.89	42.10	41.65	41.76	41.35	27,000
21 May 2024	42.07	42.14	41.96	42.08	41.66	36,600
20 May 2024	42.35	42.40	42.02	42.14	41.72	44,000
17 May 2024	42.26	42.41	42.19	42.35	41.93	44,000
16 May 2024	42.41	42.53	42.30	42.36	41.94	76,400
15 May 2024	42.28	42.46	42.24	42.42	42.00	48,000
14 May 2024	41.69	41.98	41.69	41.86	41.44	23,300
13 May 2024	41.59	41.70	41.47	41.59	41.18	23,100
10 May 2024	41.70	41.70	41.33	41.50	41.09	51,700
09 May 2024	41.25	41.67	41.25	41.62	41.21	29,300
08 May 2024	41.05	41.08	40.90	40.95	40.54	24,200
07 May 2024	41.22	41.48	41.22	41.36	40.95	45,400
06 May 2024	41.26	41.32	40.94	41.12	40.71	30,500
03 May 2024	41.21	41.50	40.90	41.04	40.63	42,600
02 May 2024	40.52	40.82	40.25	40.73	40.33	67,200
01 May 2024	39.91	40.60	39.91	39.98	39.58	39,000
30 Apr 2024	40.37	40.53	40.01	40.01	39.61	101,000
29 Apr 2024	40.47	40.74	40.47	40.63	40.23	83,200
26 Apr 2024	40.34	40.53	40.22	40.22	39.82	83,100
25 Apr 2024	40.05	40.24	39.82	40.21	39.81	111,400
24 Apr 2024	40.34	40.52	40.14	40.44	40.04	144,500
23 Apr 2024	40.21	40.62	40.19	40.54	40.14	56,000
22 Apr 2024	39.93	40.21	39.72	40.11	39.71	117,100
19 Apr 2024	39.69	39.83	39.55	39.71	39.32	74,100
18 Apr 2024	39.63	39.77	39.40	39.55	39.16	80,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,621.62+6.11(+0.05%)

NZD/USD0.6144-0.0032(-0.52%)

ALL ORDS8,191.90-22.90(-0.28%)

OIL68.61+0.94(+1.39%)

GOLD2,532.50+7.90(+0.31%)

SPDR Dow Jones Global Real Estate ETF (RWO)

NZX 50
12,621.62
+6.11(+0.05%)

NZD/USD
0.6144
-0.0032(-0.52%)

ALL ORDS
8,191.90
-22.90(-0.28%)

OIL
68.61
+0.94(+1.39%)

GOLD
2,532.50
+7.90(+0.31%)