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 |
|---|---|---|
| September 2026 | $109.57 | $109.57 |
| August 2026 | $112.03 | $112.03 |
| July 2026 | $115.94 | $115.94 |
| June 2026 | $112.97 | $112.97 |
| May 2026 | $108.89 | $109.84 |
| April 2026 | $108.64 | $109.59 |
| March 2026 | $100.09 | $100.97 |
| February 2026 | $106.55 | $108.15 |
| January 2026 | $99.43 | $100.92 |
| December 2025 | $96.78 | $98.23 |
| November 2025 | $99.26 | $101.99 |
| October 2025 | $96.04 | $98.69 |
| September 2025 | $97.60 | $100.29 |
| August 2025 | $96.70 | $100.37 |
| July 2025 | $92.23 | $95.73 |
| June 2025 | $92.92 | $96.44 |
| May 2025 | $93.33 | $97.78 |
| April 2025 | $91.63 | $96 |
| March 2025 | $94.61 | $99.12 |
| February 2025 | $98.17 | $103.49 |
| January 2025 | $94.64 | $99.77 |
| December 2024 | $93.78 | $98.86 |
| November 2024 | $101 | $108.03 |
| October 2024 | $96.54 | $103.26 |
| September 2024 | $99.78 | $106.73 |
| August 2024 | $97.18 | $104.77 |
| July 2024 | $91.46 | $98.60 |
| June 2024 | $86.36 | $93.10 |
| May 2024 | $84.09 | $91.55 |
| April 2024 | $80.28 | $87.40 |
| March 2024 | $86.58 | $94.25 |
| February 2024 | $84.90 | $92.97 |
| January 2024 | $83.42 | $91.35 |
| December 2023 | $87.04 | $95.32 |
| November 2023 | $79.05 | $87.72 |
| October 2023 | $71.35 | $79.18 |
| September 2023 | $74.74 | $82.94 |
| August 2023 | $80.44 | $90.09 |
| July 2023 | $83.13 | $93.10 |
| June 2023 | $80.76 | $90.44 |
| May 2023 | $76.83 | $86.90 |
| April 2023 | $79.04 | $89.41 |
| March 2023 | $78.49 | $88.78 |
| February 2023 | $80.65 | $91.88 |
| January 2023 | $84.83 | $96.64 |
| December 2022 | $76.50 | $87.15 |
| November 2022 | $80.66 | $93.02 |
| October 2022 | $76.36 | $88.06 |
| September 2022 | $73.06 | $84.26 |
| August 2022 | $83.28 | $97.04 |
| July 2022 | $88.85 | $103.53 |
| June 2022 | $81.60 | $95.08 |
| May 2022 | $88.41 | $103.89 |
| April 2022 | $95.05 | $111.69 |
| March 2022 | $99.84 | $117.32 |
| February 2022 | $93.34 | $110.16 |
| January 2022 | $96.60 | $114.01 |
| December 2021 | $103.50 | $122.16 |
| November 2021 | $95.04 | $113.29 |
| October 2021 | $95.65 | $114.01 |
| September 2021 | $88.45 | $105.43 |
| August 2021 | $93.60 | $112.36 |
| July 2021 | $91.96 | $110.39 |
| June 2021 | $87.38 | $104.89 |
| May 2021 | $85.42 | $103.22 |
| April 2021 | $84.61 | $102.25 |
| March 2021 | $78.34 | $94.67 |
| February 2021 | $74.76 | $91.10 |
| January 2021 | $71.03 | $86.55 |
| December 2020 | $71.15 | $86.70 |
| November 2020 | $69.01 | $85.37 |
| October 2020 | $61.43 | $75.99 |
| September 2020 | $63.03 | $77.97 |
| August 2020 | $65.13 | $81.24 |
| July 2020 | $64.69 | $80.69 |
| June 2020 | $62.56 | $78.03 |
| May 2020 | $61.50 | $77.40 |
| April 2020 | $61.88 | $77.87 |
| March 2020 | $57.37 | $72.20 |
| February 2020 | $73.93 | $93.92 |
| January 2020 | $80.68 | $102.49 |
| December 2019 | $80.31 | $102.02 |
| November 2019 | $81.14 | $104.26 |
| October 2019 | $82.29 | $105.73 |
| September 2019 | $81.39 | $104.57 |
| August 2019 | $79.28 | $102.72 |
| July 2019 | $77.44 | $100.34 |
| June 2019 | $76.25 | $98.80 |
| May 2019 | $75.27 | $98.37 |
| April 2019 | $75.51 | $98.68 |
| March 2019 | $75.69 | $98.92 |
| February 2019 | $73.63 | $96.76 |
| January 2019 | $72.91 | $95.81 |
| December 2018 | $65.44 | $86 |
| November 2018 | $71.65 | $95.33 |
| October 2018 | $68.30 | $90.88 |
| September 2018 | $70.08 | $93.25 |
| August 2018 | $72.08 | $97.08 |
| July 2018 | $69.98 | $94.26 |
| June 2018 | $69.76 | $93.96 |
| May 2018 | $66.87 | $90.90 |
| April 2018 | $64.29 | $87.39 |
| March 2018 | $63.37 | $86.14 |
| February 2018 | $60.94 | $83.35 |
| January 2018 | $65.70 | $89.85 |
| December 2017 | $68.50 | $93.69 |
| November 2017 | $68.48 | $94.34 |
| October 2017 | $66.39 | $91.47 |
| September 2017 | $67.15 | $92.51 |
| August 2017 | $67 | $93.05 |
| July 2017 | $67.53 | $93.79 |
| June 2017 | $66.94 | $92.98 |
| May 2017 | $65.33 | $91.51 |
| April 2017 | $65.75 | $92.09 |
| March 2017 | $65.88 | $92.28 |
| February 2017 | $67.85 | $95.67 |
| January 2017 | $65.58 | $92.46 |
| December 2016 | $66.21 | $93.35 |
| November 2016 | $63.20 | $90.62 |
| October 2016 | $64.07 | $91.86 |
| September 2016 | $67.91 | $97.37 |
| August 2016 | $69.34 | $100.22 |
| July 2016 | $71.81 | $103.79 |
| June 2016 | $68.79 | $99.43 |
| May 2016 | $64.62 | $94.16 |
| April 2016 | $63.36 | $92.33 |
| March 2016 | $65.30 | $95.15 |
| February 2016 | $59.17 | $87.16 |
| January 2016 | $59.68 | $87.91 |
| December 2015 | $62.20 | $91.63 |
| November 2015 | $60.86 | $90.60 |
| October 2015 | $61.24 | $91.16 |
| September 2015 | $57.89 | $86.17 |
| August 2015 | $55.99 | $84.09 |
| July 2015 | $59.51 | $89.37 |
| June 2015 | $56.19 | $84.38 |
| May 2015 | $58.78 | $88.97 |
| April 2015 | $58.80 | $89 |
| March 2015 | $62.48 | $94.57 |
| February 2015 | $61.33 | $93.31 |
| January 2015 | $63.66 | $96.86 |
| December 2014 | $59.75 | $90.90 |
| November 2014 | $58.64 | $90.16 |
| October 2014 | $57.41 | $88.26 |
| September 2014 | $51.90 | $79.80 |
| August 2014 | $55.11 | $85.43 |
| July 2014 | $53.62 | $83.12 |
| June 2014 | $53.54 | $83 |
| May 2014 | $53.06 | $82.91 |
| April 2014 | $51.79 | $80.93 |
| March 2014 | $49.94 | $78.03 |
| February 2014 | $49.54 | $77.91 |
| January 2014 | $47.08 | $74.04 |
| December 2013 | $45.32 | $71.27 |
| November 2013 | $45.11 | $71.69 |
| October 2013 | $47.75 | $75.88 |
| September 2013 | $45.89 | $72.93 |
| August 2013 | $44.44 | $71.20 |
| July 2013 | $47.75 | $76.50 |
| June 2013 | $47.40 | $75.95 |
| May 2013 | $48.22 | $77.95 |
| April 2013 | $51.28 | $82.89 |
| March 2013 | $48.03 | $77.63 |
| February 2013 | $46.82 | $76.08 |
| January 2013 | $46.44 | $75.47 |
| December 2012 | $44.90 | $72.97 |
| November 2012 | $43.30 | $70.98 |
| October 2012 | $43.50 | $71.32 |
| September 2012 | $43.89 | $71.96 |
| August 2012 | $44.80 | $74.05 |
| July 2012 | $44.93 | $74.26 |
| June 2012 | $44.10 | $72.89 |
| May 2012 | $41.80 | $69.63 |
| April 2012 | $43.81 | $72.98 |
| March 2012 | $42.52 | $70.83 |
| February 2012 | $40.42 | $67.76 |
| January 2012 | $40.86 | $68.49 |
| December 2011 | $38.42 | $64.40 |
| November 2011 | $36.71 | $62.15 |
| October 2011 | $38.22 | $64.71 |
| September 2011 | $33.37 | $56.50 |
| August 2011 | $37.55 | $64.08 |
| July 2011 | $39.69 | $67.74 |
| June 2011 | $39.02 | $66.60 |
| May 2011 | $40.37 | $69.44 |
| April 2011 | $39.79 | $68.45 |
| March 2011 | $37.55 | $64.60 |
| February 2011 | $38.16 | $66.07 |
| January 2011 | $36.43 | $63.07 |
| December 2010 | $35.24 | $61.02 |
| November 2010 | $33.65 | $58.80 |
| October 2010 | $34.26 | $59.86 |
| September 2010 | $32.82 | $57.34 |
| August 2010 | $31.42 | $55.36 |
| July 2010 | $31.83 | $56.07 |
| June 2010 | $28.96 | $51.01 |
| May 2010 | $30.59 | $54.34 |
| April 2010 | $32.34 | $57.45 |
| March 2010 | $30.26 | $53.76 |
| February 2010 | $27.40 | $48.95 |
| January 2010 | $25.92 | $46.32 |
| December 2009 | $27.54 | $49.21 |
| November 2009 | $25.76 | $46.50 |
| October 2009 | $24.12 | $43.53 |
| September 2009 | $25.23 | $45.54 |
| August 2009 | $23.62 | $43.03 |
| July 2009 | $20.59 | $37.51 |
| June 2009 | $18.63 | $33.94 |
| May 2009 | $19.54 | $36.18 |
| April 2009 | $18.76 | $34.74 |
| March 2009 | $14.25 | $26.39 |
| February 2009 | $13.80 | $26.03 |
| January 2009 | $17.65 | $33.29 |
| December 2008 | $21.49 | $40.53 |
| November 2008 | $18.56 | $35.34 |
| October 2008 | $24.39 | $46.46 |
| September 2008 | $35.48 | $67.57 |
| August 2008 | $35.67 | $68.77 |
| July 2008 | $34.94 | $67.37 |
| June 2008 | $33.95 | $65.46 |
| May 2008 | $38.08 | $74.33 |
| April 2008 | $38.20 | $74.55 |
| March 2008 | $35.87 | $70.01 |
| February 2008 | $33.60 | $66.33 |
| January 2008 | $34.81 | $68.72 |
| December 2007 | $35.11 | $69.30 |
| November 2007 | $37.12 | $74.06 |
| October 2007 | $41.08 | $81.96 |
| September 2007 | $40.71 | $81.21 |
| August 2007 | $39.02 | $78.70 |
| July 2007 | $36.93 | $74.49 |
| June 2007 | $40.24 | $81.15 |
| May 2007 | $44.22 | $90.35 |
| April 2007 | $44.23 | $90.38 |
| March 2007 | $44.26 | $90.45 |
| February 2007 | $45.23 | $93 |
| January 2007 | $46.53 | $95.67 |
| December 2006 | $42.72 | $87.85 |
| November 2006 | $43.73 | $91.37 |
| October 2006 | $41.69 | $87.10 |
| September 2006 | $39.32 | $82.15 |
| August 2006 | $38.54 | $81.27 |
| July 2006 | $37.34 | $78.75 |
| June 2006 | $36.03 | $75.98 |
| May 2006 | $34.09 | $72.56 |
| April 2006 | $35.13 | $74.78 |
| March 2006 | $36.55 | $77.80 |
| February 2006 | $34.68 | $74.27 |
| January 2006 | $34.01 | $72.83 |
| December 2005 | $31.52 | $67.50 |
| November 2005 | $31.57 | $69.13 |
| October 2005 | $30.10 | $65.90 |
| September 2005 | $30.72 | $67.26 |
| August 2005 | $30.61 | $203.30 |
| July 2005 | $31.92 | $211.99 |
| June 2005 | $29.63 | $196.80 |
| May 2005 | $28.28 | $189.78 |
| April 2005 | $27.28 | $183.10 |
| March 2005 | $25.79 | $173.08 |
| February 2005 | $26.17 | $176.84 |
| January 2005 | $25.38 | $171.50 |
| December 2004 | $27.76 | $187.58 |
| November 2004 | $26.33 | $180.87 |
| October 2004 | $25.32 | $173.95 |
| September 2004 | $23.97 | $164.66 |
| August 2004 | $24.11 | $167.71 |
| July 2004 | $22.19 | $154.38 |
| June 2004 | $22.27 | $154.89 |
| May 2004 | $21.54 | $152.80 |
| April 2004 | $19.88 | $141.01 |
| March 2004 | $23.37 | $165.80 |
| February 2004 | $22.08 | $157.90 |
| January 2004 | $21.76 | $155.58 |
| December 2003 | $20.95 | $149.78 |
| November 2003 | $20.32 | $146.59 |
| October 2003 | $19.46 | $140.34 |
| September 2003 | $19.16 | $138.20 |
| August 2003 | $18.53 | $135.51 |
| July 2003 | $18.42 | $134.70 |
| June 2003 | $17.48 | $127.80 |
| May 2003 | $17.03 | $126.29 |
| April 2003 | $16.19 | $120 |
| March 2003 | $15.73 | $116.63 |
| February 2003 | $15.26 | $114.81 |
| January 2003 | $14.98 | $112.71 |
| December 2002 | $15.45 | $116.28 |
| November 2002 | $15.29 | $116.10 |
| October 2002 | $14.55 | $110.50 |
| September 2002 | $15.50 | $117.70 |
| August 2002 | $16.11 | $124.03 |
| July 2002 | $16.07 | $123.75 |
| June 2002 | $17.02 | $131 |
| May 2002 | $16.55 | $128.92 |
| April 2002 | $16.27 | $126.69 |
| March 2002 | $16.30 | $126.95 |
| February 2002 | $15.28 | $120.45 |
| January 2002 | $14.91 | $117.57 |
| December 2001 | $15.05 | $118.68 |
| November 2001 | $14.61 | $118.07 |
| October 2001 | $13.77 | $111.29 |
| September 2001 | $14.27 | $115.35 |
| August 2001 | $15.24 | $123.22 |
| July 2001 | $14.74 | $119.15 |
| June 2001 | $14.84 | $120 |
| May 2001 | $14.23 | $115.05 |
| April 2001 | $13.84 | $111.90 |
RWR
Price: $109.57
52 week price:
Dividend Yield: 3.40%
5-year range yield:
Forward Dividend Yield: 3.51%
Payout Ratio: 100.30%
Dividend Per Share: 3.85 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: 1.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 5.91%
DGR5: 2.95%
DGR10: 4.13%
DGR20: 2.91%