SPDR Dow Jones International Real Estate ETF (RWX)
NYSEARCA: RWX · Real-Time Price · USD
26.04
-0.21 (-0.80%)
At close: May 12, 2025, 4:00 PM
26.04
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
RWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.17 | 26.20 | 25.93 | 26.04 | 26.04 | -0.80% | 3,720,916 |
| May 9, 2025 | 26.24 | 26.33 | 26.17 | 26.25 | 26.25 | 0.65% | 11,118 |
| May 8, 2025 | 26.59 | 26.59 | 26.02 | 26.08 | 26.08 | -1.84% | 91,356 |
| May 7, 2025 | 26.57 | 26.67 | 26.40 | 26.57 | 26.57 | -0.41% | 38,985 |
| May 6, 2025 | 26.66 | 26.77 | 26.54 | 26.68 | 26.68 | 0.38% | 48,103 |
| May 5, 2025 | 26.54 | 26.69 | 26.52 | 26.58 | 26.58 | 0.38% | 44,313 |
| May 2, 2025 | 26.50 | 26.59 | 26.41 | 26.48 | 26.48 | 1.38% | 39,645 |
| May 1, 2025 | 26.26 | 26.26 | 26.05 | 26.12 | 26.12 | 0.04% | 149,272 |
| Apr 30, 2025 | 25.97 | 26.20 | 25.81 | 26.11 | 26.11 | -0.08% | 108,364 |
| Apr 29, 2025 | 26.02 | 26.13 | 25.94 | 26.13 | 26.13 | 0.27% | 25,530 |
| Apr 28, 2025 | 25.85 | 26.07 | 25.78 | 26.06 | 26.06 | 1.20% | 20,348 |
| Apr 25, 2025 | 25.71 | 25.86 | 25.68 | 25.75 | 25.75 | -0.62% | 24,434 |
| Apr 24, 2025 | 25.85 | 25.95 | 25.72 | 25.91 | 25.91 | 0.78% | 27,268 |
| Apr 23, 2025 | 26.01 | 26.09 | 25.71 | 25.71 | 25.71 | -1.27% | 34,980 |
| Apr 22, 2025 | 26.00 | 26.14 | 25.95 | 26.04 | 26.04 | 1.09% | 27,525 |
| Apr 21, 2025 | 25.67 | 25.85 | 25.55 | 25.76 | 25.76 | -0.04% | 31,314 |
| Apr 17, 2025 | 25.59 | 25.81 | 25.48 | 25.77 | 25.77 | 1.90% | 45,801 |
| Apr 16, 2025 | 25.32 | 25.51 | 25.21 | 25.29 | 25.29 | 0.88% | 133,561 |
| Apr 15, 2025 | 25.02 | 25.21 | 25.02 | 25.07 | 25.07 | 0.24% | 55,571 |
| Apr 14, 2025 | 24.68 | 25.02 | 24.68 | 25.01 | 25.01 | 1.09% | 55,733 |
| Apr 11, 2025 | 24.31 | 24.77 | 24.10 | 24.74 | 24.74 | 3.26% | 26,220 |
| Apr 10, 2025 | 23.33 | 24.06 | 23.33 | 23.96 | 23.96 | 0.17% | 343,677 |
| Apr 9, 2025 | 23.11 | 24.20 | 22.97 | 23.92 | 23.92 | 3.73% | 85,574 |
| Apr 8, 2025 | 23.70 | 23.70 | 22.87 | 23.06 | 23.06 | -0.77% | 80,162 |
| Apr 7, 2025 | 23.27 | 24.04 | 22.97 | 23.24 | 23.24 | -2.43% | 258,368 |
| Apr 4, 2025 | 24.39 | 24.39 | 23.78 | 23.82 | 23.82 | -3.84% | 103,760 |
| Apr 3, 2025 | 24.87 | 25.08 | 24.75 | 24.77 | 24.77 | 1.06% | 38,694 |
| Apr 2, 2025 | 24.44 | 24.53 | 24.36 | 24.51 | 24.51 | -0.24% | 38,384 |
| Apr 1, 2025 | 24.59 | 24.64 | 24.49 | 24.57 | 24.57 | 0.37% | 55,543 |
| Mar 31, 2025 | 24.41 | 24.48 | 24.33 | 24.48 | 24.48 | -0.29% | 35,791 |
| Mar 28, 2025 | 24.57 | 24.59 | 24.45 | 24.55 | 24.55 | 0.12% | 19,897 |
| Mar 27, 2025 | 24.48 | 24.56 | 24.46 | 24.52 | 24.52 | 0.16% | 14,690 |
| Mar 26, 2025 | 24.54 | 24.59 | 24.44 | 24.48 | 24.48 | -0.24% | 25,867 |
| Mar 25, 2025 | 24.67 | 24.67 | 24.51 | 24.54 | 24.54 | 0.51% | 51,217 |
| Mar 24, 2025 | 24.45 | 24.45 | 24.36 | 24.42 | 24.42 | -0.63% | 19,222 |
| Mar 21, 2025 | 24.49 | 24.59 | 24.49 | 24.57 | 24.38 | -0.16% | 23,253 |
| Mar 20, 2025 | 24.48 | 24.61 | 24.46 | 24.61 | 24.42 | -0.12% | 156,132 |
| Mar 19, 2025 | 24.51 | 24.67 | 24.46 | 24.64 | 24.45 | 0.04% | 18,108 |
| Mar 18, 2025 | 24.59 | 24.63 | 24.54 | 24.63 | 24.44 | -0.28% | 34,448 |
| Mar 17, 2025 | 24.45 | 24.74 | 24.45 | 24.70 | 24.50 | 1.06% | 97,458 |
| Mar 14, 2025 | 24.21 | 24.47 | 24.21 | 24.44 | 24.25 | 1.37% | 46,970 |
| Mar 13, 2025 | 24.09 | 24.20 | 24.09 | 24.11 | 23.92 | -0.37% | 29,629 |
| Mar 12, 2025 | 24.21 | 24.21 | 24.08 | 24.20 | 24.01 | 0.62% | 50,429 |
| Mar 11, 2025 | 24.16 | 24.19 | 23.96 | 24.05 | 23.86 | -0.08% | 138,291 |
| Mar 10, 2025 | 24.23 | 24.29 | 23.91 | 24.07 | 23.88 | -0.91% | 46,958 |
| Mar 7, 2025 | 24.16 | 24.29 | 24.01 | 24.29 | 24.10 | 1.38% | 22,913 |
| Mar 6, 2025 | 24.10 | 24.11 | 23.96 | 23.96 | 23.77 | -1.80% | 60,297 |
| Mar 5, 2025 | 24.25 | 24.46 | 24.21 | 24.40 | 24.21 | 0.49% | 25,312 |
| Mar 4, 2025 | 24.12 | 24.41 | 24.06 | 24.28 | 24.09 | 0.71% | 52,089 |
| Mar 3, 2025 | 24.17 | 24.28 | 24.06 | 24.11 | 23.92 | -0.04% | 62,763 |