State Street SPDR Dow Jones Global Real Estate ETF RWO
48.87 USD -0.07 (-0.14%)
Regular-session close
48.87 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
48.67 Day range 49.05
44.75 52-week range 52.02
- YTD
- +8.55%
- 1 year
- +7.48%
RWO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.71 | 49.05 | 48.67 | 48.87 | -0.07 | -0.14% | 502,044 |
| Nov 12, 2026 | 49.26 | 49.26 | 48.90 | 48.94 | -0.19 | -0.39% | 38,100 |
| Nov 11, 2026 | 49.16 | 49.16 | 48.91 | 49.13 | -0.12 | -0.24% | 34,100 |
| Nov 10, 2026 | 49.23 | 49.35 | 48.90 | 49.25 | -0.18 | -0.36% | 109,900 |
| Nov 9, 2026 | 49.22 | 49.64 | 49.06 | 49.43 | +0.72 | +1.48% | 89,000 |
| Nov 6, 2026 | 48.44 | 49.05 | 48.29 | 48.71 | -0.22 | -0.45% | 91,800 |
| Nov 5, 2026 | 49.73 | 49.94 | 48.71 | 48.93 | -0.69 | -1.39% | 56,900 |
| Nov 4, 2026 | 48.85 | 49.62 | 48.58 | 49.62 | +1.31 | +2.71% | 54,600 |
| Nov 3, 2026 | 48.11 | 48.31 | 47.95 | 48.31 | +0.18 | +0.37% | 68,700 |
| Nov 2, 2026 | 47.95 | 48.34 | 47.86 | 48.13 | +0.41 | +0.86% | 112,300 |
| Oct 30, 2026 | 47.85 | 47.93 | 47.58 | 47.72 | +0.14 | +0.29% | 51,200 |
| Oct 29, 2026 | 47.15 | 47.74 | 47.15 | 47.58 | +0.81 | +1.73% | 51,400 |
| Oct 28, 2026 | 47.06 | 47.07 | 46.61 | 46.77 | -0.52 | -1.10% | 119,200 |
| Oct 27, 2026 | 47.45 | 47.45 | 47.05 | 47.29 | -0.23 | -0.48% | 43,300 |
| Oct 26, 2026 | 47.47 | 47.78 | 47.35 | 47.52 | +0.18 | +0.38% | 110,500 |
| Oct 23, 2026 | 47.44 | 47.51 | 47.13 | 47.34 | +0.04 | +0.08% | 99,200 |
| Oct 22, 2026 | 46.97 | 47.40 | 46.82 | 47.30 | +0.48 | +1.03% | 70,500 |
| Oct 21, 2026 | 47.36 | 47.36 | 46.73 | 46.82 | -0.30 | -0.64% | 159,800 |
| Oct 20, 2026 | 46.54 | 47.12 | 46.54 | 47.12 | +0.86 | +1.86% | 63,500 |
| Oct 19, 2026 | 46.74 | 46.74 | 46.21 | 46.26 | -0.49 | -1.05% | 152,100 |
| Oct 16, 2026 | 47.07 | 47.15 | 46.59 | 46.75 | +0.03 | +0.06% | 92,300 |
| Oct 15, 2026 | 46.89 | 46.94 | 46.50 | 46.72 | +0.33 | +0.71% | 90,900 |
| Oct 14, 2026 | 46.55 | 46.57 | 46.12 | 46.39 | -0.19 | -0.41% | 57,400 |
| Oct 13, 2026 | 46.99 | 46.99 | 46.38 | 46.58 | 0.00 | 0.00% | 62,300 |
| Oct 12, 2026 | 46.26 | 46.70 | 46.13 | 46.58 | +0.30 | +0.65% | 334,200 |
| Oct 9, 2026 | 46.17 | 46.51 | 45.94 | 46.28 | +0.24 | +0.52% | 232,000 |
| Oct 8, 2026 | 45.67 | 46.10 | 45.38 | 46.04 | +0.31 | +0.68% | 99,000 |
| Oct 7, 2026 | 46.24 | 46.27 | 45.66 | 45.73 | -0.77 | -1.66% | 62,200 |
| Oct 6, 2026 | 46.25 | 46.66 | 46.23 | 46.50 | +0.35 | +0.76% | 48,800 |
| Oct 5, 2026 | 46.23 | 46.29 | 45.91 | 46.15 | -0.18 | -0.39% | 36,100 |
| Oct 2, 2026 | 46.35 | 46.57 | 46.13 | 46.33 | +0.12 | +0.26% | 68,900 |
| Oct 1, 2026 | 46.35 | 46.35 | 45.89 | 46.21 | -0.19 | -0.41% | 380,600 |
| Sep 30, 2026 | 47.04 | 47.04 | 46.40 | 46.40 | -0.52 | -1.11% | 605,300 |
| Sep 29, 2026 | 46.90 | 47.04 | 46.59 | 46.92 | -0.16 | -0.34% | 185,300 |
| Sep 28, 2026 | 47.08 | 47.44 | 46.83 | 47.08 | -0.04 | -0.08% | 79,900 |
| Sep 25, 2026 | 47.27 | 47.27 | 46.82 | 47.12 | -0.13 | -0.28% | 160,700 |
| Sep 24, 2026 | 47.19 | 47.46 | 47.07 | 47.25 | +0.12 | +0.25% | 94,500 |
| Sep 23, 2026 | 47.58 | 47.59 | 47.12 | 47.13 | -0.64 | -1.34% | 109,500 |
| Sep 22, 2026 | 48.02 | 48.02 | 47.68 | 47.77 | -0.06 | -0.13% | 85,500 |
| Sep 21, 2026 | 47.65 | 47.93 | 46.88 | 47.83 | +0.02 | +0.04% | 93,300 |
| Sep 18, 2026 | 48.10 | 48.17 | 47.81 | 47.81 | -0.57 | -1.18% | 63,200 |
| Sep 17, 2026 | 48.41 | 48.55 | 48.29 | 48.38 | +0.28 | +0.58% | 67,000 |
| Sep 16, 2026 | 48.60 | 48.70 | 47.90 | 48.10 | -0.39 | -0.80% | 64,700 |
| Sep 15, 2026 | 48.49 | 48.51 | 48.14 | 48.49 | -0.09 | -0.19% | 193,600 |
| Sep 14, 2026 | 48.70 | 48.87 | 48.41 | 48.58 | -0.19 | -0.39% | 47,400 |
| Sep 11, 2026 | 48.97 | 48.99 | 48.60 | 48.77 | +0.17 | +0.35% | 60,700 |
| Sep 10, 2026 | 48.88 | 49.17 | 48.43 | 48.60 | -0.45 | -0.92% | 50,100 |
| Sep 9, 2026 | 49.40 | 49.48 | 48.85 | 49.05 | -0.38 | -0.77% | 73,300 |
| Sep 8, 2026 | 49.28 | 49.73 | 49.28 | 49.43 | +0.01 | +0.02% | 53,800 |
| Sep 4, 2026 | 49.49 | 49.94 | 49.42 | 49.42 | -0.24 | -0.48% | 52,200 |
| Sep 3, 2026 | 49.56 | 49.80 | 49.32 | 49.66 | +0.38 | +0.77% | 58,300 |
| Sep 2, 2026 | 49.51 | 49.51 | 49.03 | 49.28 | -0.30 | -0.61% | 71,000 |
| Sep 1, 2026 | 49.42 | 49.78 | 49.24 | 49.58 | +0.11 | +0.22% | 300,300 |
| Aug 31, 2026 | 49.75 | 49.75 | 49.24 | 49.47 | -0.41 | -0.82% | 38,500 |
| Aug 28, 2026 | 50.30 | 50.30 | 49.74 | 49.88 | -0.38 | -0.76% | 62,000 |
| Aug 27, 2026 | 50.48 | 50.48 | 50.20 | 50.26 | -0.34 | -0.67% | 31,200 |
| Aug 26, 2026 | 50.87 | 50.97 | 50.57 | 50.60 | -0.20 | -0.39% | 53,600 |
| Aug 25, 2026 | 50.84 | 50.98 | 50.64 | 50.80 | +0.07 | +0.14% | 30,200 |
| Aug 24, 2026 | 50.68 | 50.84 | 50.41 | 50.73 | +0.21 | +0.42% | 100,300 |
| Aug 21, 2026 | 50.68 | 50.68 | 50.39 | 50.52 | +0.04 | +0.08% | 37,000 |
| Aug 20, 2026 | 50.33 | 50.78 | 50.33 | 50.48 | +0.08 | +0.16% | 67,600 |
| Aug 19, 2026 | 50.36 | 50.48 | 50.09 | 50.40 | +0.31 | +0.62% | 28,200 |
| Aug 18, 2026 | 50.33 | 50.54 | 50.09 | 50.09 | -0.21 | -0.42% | 56,900 |
| Aug 17, 2026 | 50.50 | 50.50 | 50.11 | 50.30 | -0.17 | -0.34% | 34,400 |
| Aug 14, 2026 | 50.59 | 50.78 | 50.44 | 50.47 | -0.07 | -0.14% | 58,200 |
65 days, newest first. Daily bars as drawn on the RWO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.