State Street SPDR Dow Jones REIT ETF ( RWR) - Price History
Monthly price history for RWR (State Street SPDR Dow Jones REIT ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $109.71 | $109.71 |
| May 2026 | $109.84 | $109.84 |
| April 2026 | $109.59 | $109.59 |
| March 2026 | $100.97 | $100.97 |
| February 2026 | $107.48 | $108.15 |
| January 2026 | $100.30 | $100.92 |
| December 2025 | $97.62 | $98.23 |
| November 2025 | $100.12 | $101.99 |
| October 2025 | $96.88 | $98.69 |
| September 2025 | $98.46 | $100.29 |
| August 2025 | $97.55 | $100.37 |
| July 2025 | $93.04 | $95.73 |
| June 2025 | $93.73 | $96.44 |
| May 2025 | $94.15 | $97.78 |
| April 2025 | $92.43 | $96 |
| March 2025 | $95.44 | $99.12 |
| February 2025 | $99.03 | $103.49 |
| January 2025 | $95.47 | $99.77 |
| December 2024 | $94.60 | $98.86 |
| November 2024 | $101.88 | $108.03 |
| October 2024 | $97.38 | $103.26 |
| September 2024 | $100.66 | $106.73 |
| August 2024 | $98.03 | $104.77 |
| July 2024 | $92.26 | $98.60 |
| June 2024 | $87.11 | $93.10 |
| May 2024 | $84.83 | $91.55 |
| April 2024 | $80.98 | $87.40 |
| March 2024 | $87.33 | $94.25 |
| February 2024 | $85.64 | $92.97 |
| January 2024 | $84.15 | $91.35 |
| December 2023 | $87.80 | $95.32 |
| November 2023 | $79.74 | $87.72 |
| October 2023 | $71.98 | $79.18 |
| September 2023 | $75.40 | $82.94 |
| August 2023 | $81.15 | $90.09 |
| July 2023 | $83.86 | $93.10 |
| June 2023 | $81.46 | $90.44 |
| May 2023 | $77.50 | $86.90 |
| April 2023 | $79.74 | $89.41 |
| March 2023 | $79.18 | $88.78 |
| February 2023 | $81.36 | $91.88 |
| January 2023 | $85.57 | $96.64 |
| December 2022 | $77.17 | $87.15 |
| November 2022 | $81.37 | $93.02 |
| October 2022 | $77.03 | $88.06 |
| September 2022 | $73.70 | $84.26 |
| August 2022 | $84.01 | $97.04 |
| July 2022 | $89.62 | $103.53 |
| June 2022 | $82.31 | $95.08 |
| May 2022 | $89.19 | $103.89 |
| April 2022 | $95.88 | $111.69 |
| March 2022 | $100.72 | $117.32 |
| February 2022 | $94.15 | $110.16 |
| January 2022 | $97.44 | $114.01 |
| December 2021 | $104.41 | $122.16 |
| November 2021 | $95.88 | $113.29 |
| October 2021 | $96.48 | $114.01 |
| September 2021 | $89.22 | $105.43 |
| August 2021 | $94.42 | $112.36 |
| July 2021 | $92.77 | $110.39 |
| June 2021 | $88.14 | $104.89 |
| May 2021 | $86.16 | $103.22 |
| April 2021 | $85.36 | $102.25 |
| March 2021 | $79.03 | $94.67 |
| February 2021 | $75.42 | $91.10 |
| January 2021 | $71.65 | $86.55 |
| December 2020 | $71.77 | $86.70 |
| November 2020 | $69.61 | $85.37 |
| October 2020 | $61.96 | $75.99 |
| September 2020 | $63.58 | $77.97 |
| August 2020 | $65.70 | $81.24 |
| July 2020 | $65.26 | $80.69 |
| June 2020 | $63.11 | $78.03 |
| May 2020 | $62.04 | $77.40 |
| April 2020 | $62.42 | $77.87 |
| March 2020 | $57.87 | $72.20 |
| February 2020 | $74.58 | $93.92 |
| January 2020 | $81.38 | $102.49 |
| December 2019 | $81.01 | $102.02 |
| November 2019 | $81.86 | $104.26 |
| October 2019 | $83.01 | $105.73 |
| September 2019 | $82.10 | $104.57 |
| August 2019 | $79.97 | $102.72 |
| July 2019 | $78.12 | $100.34 |
| June 2019 | $76.92 | $98.80 |
| May 2019 | $75.93 | $98.37 |
| April 2019 | $76.17 | $98.68 |
| March 2019 | $76.36 | $98.92 |
| February 2019 | $74.28 | $96.76 |
| January 2019 | $73.54 | $95.81 |
| December 2018 | $66.02 | $86 |
| November 2018 | $72.28 | $95.33 |
| October 2018 | $68.90 | $90.88 |
| September 2018 | $70.70 | $93.25 |
| August 2018 | $72.71 | $97.08 |
| July 2018 | $70.60 | $94.26 |
| June 2018 | $70.37 | $93.96 |
| May 2018 | $67.45 | $90.90 |
| April 2018 | $64.85 | $87.39 |
| March 2018 | $63.92 | $86.14 |
| February 2018 | $61.48 | $83.35 |
| January 2018 | $66.27 | $89.85 |
| December 2017 | $69.10 | $93.69 |
| November 2017 | $69.08 | $94.34 |
| October 2017 | $66.97 | $91.47 |
| September 2017 | $67.74 | $92.51 |
| August 2017 | $67.58 | $93.05 |
| July 2017 | $68.12 | $93.79 |
| June 2017 | $67.53 | $92.98 |
| May 2017 | $65.91 | $91.51 |
| April 2017 | $66.32 | $92.09 |
| March 2017 | $66.46 | $92.28 |
| February 2017 | $68.45 | $95.67 |
| January 2017 | $66.15 | $92.46 |
| December 2016 | $66.79 | $93.35 |
| November 2016 | $63.76 | $90.62 |
| October 2016 | $64.63 | $91.86 |
| September 2016 | $68.50 | $97.37 |
| August 2016 | $69.95 | $100.22 |
| July 2016 | $72.44 | $103.79 |
| June 2016 | $69.40 | $99.43 |
| May 2016 | $65.19 | $94.16 |
| April 2016 | $63.92 | $92.33 |
| March 2016 | $65.87 | $95.15 |
| February 2016 | $59.69 | $87.16 |
| January 2016 | $60.20 | $87.91 |
| December 2015 | $62.75 | $91.63 |
| November 2015 | $61.40 | $90.60 |
| October 2015 | $61.78 | $91.16 |
| September 2015 | $58.40 | $86.17 |
| August 2015 | $56.48 | $84.09 |
| July 2015 | $60.03 | $89.37 |
| June 2015 | $56.68 | $84.38 |
| May 2015 | $59.29 | $88.97 |
| April 2015 | $59.31 | $89 |
| March 2015 | $63.02 | $94.57 |
| February 2015 | $61.87 | $93.31 |
| January 2015 | $64.22 | $96.86 |
| December 2014 | $60.27 | $90.90 |
| November 2014 | $59.16 | $90.16 |
| October 2014 | $57.91 | $88.26 |
| September 2014 | $52.36 | $79.80 |
| August 2014 | $55.59 | $85.43 |
| July 2014 | $54.09 | $83.12 |
| June 2014 | $54.01 | $83 |
| May 2014 | $53.52 | $82.91 |
| April 2014 | $52.24 | $80.93 |
| March 2014 | $50.37 | $78.03 |
| February 2014 | $49.98 | $77.91 |
| January 2014 | $47.50 | $74.04 |
| December 2013 | $45.72 | $71.27 |
| November 2013 | $45.50 | $71.69 |
| October 2013 | $48.16 | $75.88 |
| September 2013 | $46.29 | $72.93 |
| August 2013 | $44.83 | $71.20 |
| July 2013 | $48.16 | $76.50 |
| June 2013 | $47.82 | $75.95 |
| May 2013 | $48.65 | $77.95 |
| April 2013 | $51.73 | $82.89 |
| March 2013 | $48.45 | $77.63 |
| February 2013 | $47.23 | $76.08 |
| January 2013 | $46.85 | $75.47 |
| December 2012 | $45.30 | $72.97 |
| November 2012 | $43.68 | $70.98 |
| October 2012 | $43.88 | $71.32 |
| September 2012 | $44.28 | $71.96 |
| August 2012 | $45.19 | $74.05 |
| July 2012 | $45.32 | $74.26 |
| June 2012 | $44.49 | $72.89 |
| May 2012 | $42.16 | $69.63 |
| April 2012 | $44.19 | $72.98 |
| March 2012 | $42.89 | $70.83 |
| February 2012 | $40.78 | $67.76 |
| January 2012 | $41.22 | $68.49 |
| December 2011 | $38.75 | $64.40 |
| November 2011 | $37.03 | $62.15 |
| October 2011 | $38.56 | $64.71 |
| September 2011 | $33.66 | $56.50 |
| August 2011 | $37.88 | $64.08 |
| July 2011 | $40.04 | $67.74 |
| June 2011 | $39.37 | $66.60 |
| May 2011 | $40.72 | $69.44 |
| April 2011 | $40.14 | $68.45 |
| March 2011 | $37.88 | $64.60 |
| February 2011 | $38.49 | $66.07 |
| January 2011 | $36.75 | $63.07 |
| December 2010 | $35.55 | $61.02 |
| November 2010 | $33.95 | $58.80 |
| October 2010 | $34.56 | $59.86 |
| September 2010 | $33.11 | $57.34 |
| August 2010 | $31.70 | $55.36 |
| July 2010 | $32.11 | $56.07 |
| June 2010 | $29.21 | $51.01 |
| May 2010 | $30.86 | $54.34 |
| April 2010 | $32.62 | $57.45 |
| March 2010 | $30.53 | $53.76 |
| February 2010 | $27.64 | $48.95 |
| January 2010 | $26.15 | $46.32 |
| December 2009 | $27.78 | $49.21 |
| November 2009 | $25.99 | $46.50 |
| October 2009 | $24.33 | $43.53 |
| September 2009 | $25.45 | $45.54 |
| August 2009 | $23.82 | $43.03 |
| July 2009 | $20.77 | $37.51 |
| June 2009 | $18.79 | $33.94 |
| May 2009 | $19.71 | $36.18 |
| April 2009 | $18.92 | $34.74 |
| March 2009 | $14.38 | $26.39 |
| February 2009 | $13.92 | $26.03 |
| January 2009 | $17.81 | $33.29 |
| December 2008 | $21.68 | $40.53 |
| November 2008 | $18.72 | $35.34 |
| October 2008 | $24.61 | $46.46 |
| September 2008 | $35.79 | $67.57 |
| August 2008 | $35.98 | $68.77 |
| July 2008 | $35.25 | $67.37 |
| June 2008 | $34.25 | $65.46 |
| May 2008 | $38.42 | $74.33 |
| April 2008 | $38.53 | $74.55 |
| March 2008 | $36.19 | $70.01 |
| February 2008 | $33.90 | $66.33 |
| January 2008 | $35.12 | $68.72 |
| December 2007 | $35.41 | $69.30 |
| November 2007 | $37.45 | $74.06 |
| October 2007 | $41.44 | $81.96 |
| September 2007 | $41.06 | $81.21 |
| August 2007 | $39.36 | $78.70 |
| July 2007 | $37.26 | $74.49 |
| June 2007 | $40.59 | $81.15 |
| May 2007 | $44.60 | $90.35 |
| April 2007 | $44.62 | $90.38 |
| March 2007 | $44.65 | $90.45 |
| February 2007 | $45.62 | $93 |
| January 2007 | $46.94 | $95.67 |
| December 2006 | $43.10 | $87.85 |
| November 2006 | $44.12 | $91.37 |
| October 2006 | $42.06 | $87.10 |
| September 2006 | $39.66 | $82.15 |
| August 2006 | $38.88 | $81.27 |
| July 2006 | $37.67 | $78.75 |
| June 2006 | $36.35 | $75.98 |
| May 2006 | $34.38 | $72.56 |
| April 2006 | $35.44 | $74.78 |
| March 2006 | $36.87 | $77.80 |
| February 2006 | $34.99 | $74.27 |
| January 2006 | $34.31 | $72.83 |
| December 2005 | $31.80 | $67.50 |
| November 2005 | $31.85 | $69.13 |
| October 2005 | $30.36 | $65.90 |
| September 2005 | $30.99 | $67.26 |
| August 2005 | $30.88 | $203.30 |
| July 2005 | $32.20 | $211.99 |
| June 2005 | $29.89 | $196.80 |
| May 2005 | $28.52 | $189.78 |
| April 2005 | $27.52 | $183.10 |
| March 2005 | $26.01 | $173.08 |
| February 2005 | $26.40 | $176.84 |
| January 2005 | $25.60 | $171.50 |
| December 2004 | $28 | $187.58 |
| November 2004 | $26.56 | $180.87 |
| October 2004 | $25.54 | $173.95 |
| September 2004 | $24.18 | $164.66 |
| August 2004 | $24.32 | $167.71 |
| July 2004 | $22.39 | $154.38 |
| June 2004 | $22.46 | $154.89 |
| May 2004 | $21.73 | $152.80 |
| April 2004 | $20.05 | $141.01 |
| March 2004 | $23.58 | $165.80 |
| February 2004 | $22.28 | $157.90 |
| January 2004 | $21.95 | $155.58 |
| December 2003 | $21.13 | $149.78 |
| November 2003 | $20.50 | $146.59 |
| October 2003 | $19.62 | $140.34 |
| September 2003 | $19.33 | $138.20 |
| August 2003 | $18.69 | $135.51 |
| July 2003 | $18.58 | $134.70 |
| June 2003 | $17.63 | $127.80 |
| May 2003 | $17.18 | $126.29 |
| April 2003 | $16.33 | $120 |
| March 2003 | $15.87 | $116.63 |
| February 2003 | $15.39 | $114.81 |
| January 2003 | $15.11 | $112.71 |
| December 2002 | $15.59 | $116.28 |
| November 2002 | $15.42 | $116.10 |
| October 2002 | $14.68 | $110.50 |
| September 2002 | $15.63 | $117.70 |
| August 2002 | $16.25 | $124.03 |
| July 2002 | $16.22 | $123.75 |
| June 2002 | $17.16 | $131 |
| May 2002 | $16.70 | $128.92 |
| April 2002 | $16.41 | $126.69 |
| March 2002 | $16.44 | $126.95 |
| February 2002 | $15.41 | $120.45 |
| January 2002 | $15.04 | $117.57 |
| December 2001 | $15.18 | $118.68 |
| November 2001 | $14.73 | $118.07 |
| October 2001 | $13.89 | $111.29 |
| September 2001 | $14.39 | $115.35 |
| August 2001 | $15.38 | $123.22 |
| July 2001 | $14.87 | $119.15 |
| June 2001 | $14.97 | $120 |
| May 2001 | $14.36 | $115.05 |
| April 2001 | $13.96 | $111.90 |
RWR
Price: $109.71
52 week price:
Dividend Yield: 3.37%
5-year range yield:
Forward Dividend Yield: 2.28%
Payout Ratio: 100.30%
Dividend Per Share: 2.47 USD
Earnings Per Share: 3.04 USD
P/E Ratio: 35.27
Exchange: PCX
Sector: Financial
Industry: Closed-End Fund - Equity
Volume: 297900
Market Capitalization: 1.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 6.56%
DGR5: 1.96%
DGR10: 4.25%
DGR20: 2.20%