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 |
|---|---|---|
| October 2026 | $108.43 | $108.43 |
| September 2026 | $104.92 | $104.92 |
| August 2026 | $111.01 | $112.03 |
| July 2026 | $114.89 | $115.94 |
| June 2026 | $111.94 | $112.97 |
| May 2026 | $107.90 | $109.84 |
| April 2026 | $107.65 | $109.59 |
| March 2026 | $99.18 | $100.97 |
| February 2026 | $105.58 | $108.15 |
| January 2026 | $98.52 | $100.92 |
| December 2025 | $95.90 | $98.23 |
| November 2025 | $98.35 | $101.99 |
| October 2025 | $95.17 | $98.69 |
| September 2025 | $96.71 | $100.29 |
| August 2025 | $95.82 | $100.37 |
| July 2025 | $91.40 | $95.73 |
| June 2025 | $92.07 | $96.44 |
| May 2025 | $92.48 | $97.78 |
| April 2025 | $90.80 | $96 |
| March 2025 | $93.75 | $99.12 |
| February 2025 | $97.28 | $103.49 |
| January 2025 | $93.78 | $99.77 |
| December 2024 | $92.92 | $98.86 |
| November 2024 | $100.08 | $108.03 |
| October 2024 | $95.66 | $103.26 |
| September 2024 | $98.88 | $106.73 |
| August 2024 | $96.30 | $104.77 |
| July 2024 | $90.63 | $98.60 |
| June 2024 | $85.57 | $93.10 |
| May 2024 | $83.33 | $91.55 |
| April 2024 | $79.55 | $87.40 |
| March 2024 | $85.79 | $94.25 |
| February 2024 | $84.12 | $92.97 |
| January 2024 | $82.66 | $91.35 |
| December 2023 | $86.25 | $95.32 |
| November 2023 | $78.33 | $87.72 |
| October 2023 | $70.71 | $79.18 |
| September 2023 | $74.06 | $82.94 |
| August 2023 | $79.71 | $90.09 |
| July 2023 | $82.38 | $93.10 |
| June 2023 | $80.02 | $90.44 |
| May 2023 | $76.13 | $86.90 |
| April 2023 | $78.33 | $89.41 |
| March 2023 | $77.78 | $88.78 |
| February 2023 | $79.92 | $91.88 |
| January 2023 | $84.06 | $96.64 |
| December 2022 | $75.80 | $87.15 |
| November 2022 | $79.93 | $93.02 |
| October 2022 | $75.66 | $88.06 |
| September 2022 | $72.40 | $84.26 |
| August 2022 | $82.52 | $97.04 |
| July 2022 | $88.04 | $103.53 |
| June 2022 | $80.85 | $95.08 |
| May 2022 | $87.61 | $103.89 |
| April 2022 | $94.19 | $111.69 |
| March 2022 | $98.93 | $117.32 |
| February 2022 | $92.49 | $110.16 |
| January 2022 | $95.72 | $114.01 |
| December 2021 | $102.56 | $122.16 |
| November 2021 | $94.18 | $113.29 |
| October 2021 | $94.78 | $114.01 |
| September 2021 | $87.64 | $105.43 |
| August 2021 | $92.75 | $112.36 |
| July 2021 | $91.12 | $110.39 |
| June 2021 | $86.58 | $104.89 |
| May 2021 | $84.64 | $103.22 |
| April 2021 | $83.84 | $102.25 |
| March 2021 | $77.63 | $94.67 |
| February 2021 | $74.08 | $91.10 |
| January 2021 | $70.38 | $86.55 |
| December 2020 | $70.50 | $86.70 |
| November 2020 | $68.38 | $85.37 |
| October 2020 | $60.87 | $75.99 |
| September 2020 | $62.45 | $77.97 |
| August 2020 | $64.54 | $81.24 |
| July 2020 | $64.10 | $80.69 |
| June 2020 | $61.99 | $78.03 |
| May 2020 | $60.94 | $77.40 |
| April 2020 | $61.31 | $77.87 |
| March 2020 | $56.85 | $72.20 |
| February 2020 | $73.26 | $93.92 |
| January 2020 | $79.94 | $102.49 |
| December 2019 | $79.58 | $102.02 |
| November 2019 | $80.41 | $104.26 |
| October 2019 | $81.54 | $105.73 |
| September 2019 | $80.65 | $104.57 |
| August 2019 | $78.56 | $102.72 |
| July 2019 | $76.74 | $100.34 |
| June 2019 | $75.56 | $98.80 |
| May 2019 | $74.59 | $98.37 |
| April 2019 | $74.82 | $98.68 |
| March 2019 | $75 | $98.92 |
| February 2019 | $72.96 | $96.76 |
| January 2019 | $72.24 | $95.81 |
| December 2018 | $64.85 | $86 |
| November 2018 | $71 | $95.33 |
| October 2018 | $67.68 | $90.88 |
| September 2018 | $69.45 | $93.25 |
| August 2018 | $71.42 | $97.08 |
| July 2018 | $69.35 | $94.26 |
| June 2018 | $69.12 | $93.96 |
| May 2018 | $66.26 | $90.90 |
| April 2018 | $63.70 | $87.39 |
| March 2018 | $62.79 | $86.14 |
| February 2018 | $60.39 | $83.35 |
| January 2018 | $65.10 | $89.85 |
| December 2017 | $67.88 | $93.69 |
| November 2017 | $67.85 | $94.34 |
| October 2017 | $65.79 | $91.47 |
| September 2017 | $66.54 | $92.51 |
| August 2017 | $66.39 | $93.05 |
| July 2017 | $66.92 | $93.79 |
| June 2017 | $66.34 | $92.98 |
| May 2017 | $64.74 | $91.51 |
| April 2017 | $65.15 | $92.09 |
| March 2017 | $65.28 | $92.28 |
| February 2017 | $67.24 | $95.67 |
| January 2017 | $64.98 | $92.46 |
| December 2016 | $65.60 | $93.35 |
| November 2016 | $62.63 | $90.62 |
| October 2016 | $63.48 | $91.86 |
| September 2016 | $67.29 | $97.37 |
| August 2016 | $68.71 | $100.22 |
| July 2016 | $71.16 | $103.79 |
| June 2016 | $68.17 | $99.43 |
| May 2016 | $64.03 | $94.16 |
| April 2016 | $62.79 | $92.33 |
| March 2016 | $64.71 | $95.15 |
| February 2016 | $58.63 | $87.16 |
| January 2016 | $59.14 | $87.91 |
| December 2015 | $61.64 | $91.63 |
| November 2015 | $60.31 | $90.60 |
| October 2015 | $60.68 | $91.16 |
| September 2015 | $57.36 | $86.17 |
| August 2015 | $55.48 | $84.09 |
| July 2015 | $58.97 | $89.37 |
| June 2015 | $55.68 | $84.38 |
| May 2015 | $58.24 | $88.97 |
| April 2015 | $58.26 | $89 |
| March 2015 | $61.91 | $94.57 |
| February 2015 | $60.77 | $93.31 |
| January 2015 | $63.09 | $96.86 |
| December 2014 | $59.20 | $90.90 |
| November 2014 | $58.11 | $90.16 |
| October 2014 | $56.88 | $88.26 |
| September 2014 | $51.43 | $79.80 |
| August 2014 | $54.61 | $85.43 |
| July 2014 | $53.13 | $83.12 |
| June 2014 | $53.06 | $83 |
| May 2014 | $52.58 | $82.91 |
| April 2014 | $51.32 | $80.93 |
| March 2014 | $49.48 | $78.03 |
| February 2014 | $49.09 | $77.91 |
| January 2014 | $46.66 | $74.04 |
| December 2013 | $44.91 | $71.27 |
| November 2013 | $44.70 | $71.69 |
| October 2013 | $47.31 | $75.88 |
| September 2013 | $45.47 | $72.93 |
| August 2013 | $44.04 | $71.20 |
| July 2013 | $47.31 | $76.50 |
| June 2013 | $46.97 | $75.95 |
| May 2013 | $47.78 | $77.95 |
| April 2013 | $50.81 | $82.89 |
| March 2013 | $47.59 | $77.63 |
| February 2013 | $46.39 | $76.08 |
| January 2013 | $46.02 | $75.47 |
| December 2012 | $44.49 | $72.97 |
| November 2012 | $42.90 | $70.98 |
| October 2012 | $43.11 | $71.32 |
| September 2012 | $43.49 | $71.96 |
| August 2012 | $44.39 | $74.05 |
| July 2012 | $44.52 | $74.26 |
| June 2012 | $43.70 | $72.89 |
| May 2012 | $41.42 | $69.63 |
| April 2012 | $43.41 | $72.98 |
| March 2012 | $42.13 | $70.83 |
| February 2012 | $40.06 | $67.76 |
| January 2012 | $40.49 | $68.49 |
| December 2011 | $38.07 | $64.40 |
| November 2011 | $36.38 | $62.15 |
| October 2011 | $37.87 | $64.71 |
| September 2011 | $33.07 | $56.50 |
| August 2011 | $37.21 | $64.08 |
| July 2011 | $39.33 | $67.74 |
| June 2011 | $38.67 | $66.60 |
| May 2011 | $40 | $69.44 |
| April 2011 | $39.43 | $68.45 |
| March 2011 | $37.21 | $64.60 |
| February 2011 | $37.81 | $66.07 |
| January 2011 | $36.10 | $63.07 |
| December 2010 | $34.92 | $61.02 |
| November 2010 | $33.35 | $58.80 |
| October 2010 | $33.95 | $59.86 |
| September 2010 | $32.52 | $57.34 |
| August 2010 | $31.14 | $55.36 |
| July 2010 | $31.54 | $56.07 |
| June 2010 | $28.69 | $51.01 |
| May 2010 | $30.31 | $54.34 |
| April 2010 | $32.04 | $57.45 |
| March 2010 | $29.99 | $53.76 |
| February 2010 | $27.15 | $48.95 |
| January 2010 | $25.69 | $46.32 |
| December 2009 | $27.29 | $49.21 |
| November 2009 | $25.53 | $46.50 |
| October 2009 | $23.90 | $43.53 |
| September 2009 | $25 | $45.54 |
| August 2009 | $23.40 | $43.03 |
| July 2009 | $20.40 | $37.51 |
| June 2009 | $18.46 | $33.94 |
| May 2009 | $19.36 | $36.18 |
| April 2009 | $18.59 | $34.74 |
| March 2009 | $14.12 | $26.39 |
| February 2009 | $13.68 | $26.03 |
| January 2009 | $17.49 | $33.29 |
| December 2008 | $21.30 | $40.53 |
| November 2008 | $18.39 | $35.34 |
| October 2008 | $24.17 | $46.46 |
| September 2008 | $35.16 | $67.57 |
| August 2008 | $35.35 | $68.77 |
| July 2008 | $34.63 | $67.37 |
| June 2008 | $33.64 | $65.46 |
| May 2008 | $37.74 | $74.33 |
| April 2008 | $37.85 | $74.55 |
| March 2008 | $35.55 | $70.01 |
| February 2008 | $33.30 | $66.33 |
| January 2008 | $34.50 | $68.72 |
| December 2007 | $34.79 | $69.30 |
| November 2007 | $36.78 | $74.06 |
| October 2007 | $40.71 | $81.96 |
| September 2007 | $40.34 | $81.21 |
| August 2007 | $38.67 | $78.70 |
| July 2007 | $36.60 | $74.49 |
| June 2007 | $39.87 | $81.15 |
| May 2007 | $43.81 | $90.35 |
| April 2007 | $43.83 | $90.38 |
| March 2007 | $43.86 | $90.45 |
| February 2007 | $44.82 | $93 |
| January 2007 | $46.10 | $95.67 |
| December 2006 | $42.34 | $87.85 |
| November 2006 | $43.34 | $91.37 |
| October 2006 | $41.31 | $87.10 |
| September 2006 | $38.96 | $82.15 |
| August 2006 | $38.19 | $81.27 |
| July 2006 | $37 | $78.75 |
| June 2006 | $35.70 | $75.98 |
| May 2006 | $33.78 | $72.56 |
| April 2006 | $34.81 | $74.78 |
| March 2006 | $36.22 | $77.80 |
| February 2006 | $34.37 | $74.27 |
| January 2006 | $33.70 | $72.83 |
| December 2005 | $31.24 | $67.50 |
| November 2005 | $31.28 | $69.13 |
| October 2005 | $29.82 | $65.90 |
| September 2005 | $30.44 | $67.26 |
| August 2005 | $30.33 | $203.30 |
| July 2005 | $31.63 | $211.99 |
| June 2005 | $29.36 | $196.80 |
| May 2005 | $28.02 | $189.78 |
| April 2005 | $27.03 | $183.10 |
| March 2005 | $25.55 | $173.08 |
| February 2005 | $25.93 | $176.84 |
| January 2005 | $25.15 | $171.50 |
| December 2004 | $27.50 | $187.58 |
| November 2004 | $26.09 | $180.87 |
| October 2004 | $25.09 | $173.95 |
| September 2004 | $23.75 | $164.66 |
| August 2004 | $23.89 | $167.71 |
| July 2004 | $21.99 | $154.38 |
| June 2004 | $22.06 | $154.89 |
| May 2004 | $21.34 | $152.80 |
| April 2004 | $19.70 | $141.01 |
| March 2004 | $23.16 | $165.80 |
| February 2004 | $21.88 | $157.90 |
| January 2004 | $21.56 | $155.58 |
| December 2003 | $20.76 | $149.78 |
| November 2003 | $20.14 | $146.59 |
| October 2003 | $19.28 | $140.34 |
| September 2003 | $18.98 | $138.20 |
| August 2003 | $18.36 | $135.51 |
| July 2003 | $18.25 | $134.70 |
| June 2003 | $17.32 | $127.80 |
| May 2003 | $16.88 | $126.29 |
| April 2003 | $16.04 | $120 |
| March 2003 | $15.59 | $116.63 |
| February 2003 | $15.12 | $114.81 |
| January 2003 | $14.84 | $112.71 |
| December 2002 | $15.31 | $116.28 |
| November 2002 | $15.15 | $116.10 |
| October 2002 | $14.42 | $110.50 |
| September 2002 | $15.36 | $117.70 |
| August 2002 | $15.96 | $124.03 |
| July 2002 | $15.93 | $123.75 |
| June 2002 | $16.86 | $131 |
| May 2002 | $16.40 | $128.92 |
| April 2002 | $16.12 | $126.69 |
| March 2002 | $16.15 | $126.95 |
| February 2002 | $15.14 | $120.45 |
| January 2002 | $14.78 | $117.57 |
| December 2001 | $14.92 | $118.68 |
| November 2001 | $14.47 | $118.07 |
| October 2001 | $13.64 | $111.29 |
| September 2001 | $14.14 | $115.35 |
| August 2001 | $15.10 | $123.22 |
| July 2001 | $14.60 | $119.15 |
| June 2001 | $14.71 | $120 |
| May 2001 | $14.10 | $115.05 |
| April 2001 | $13.72 | $111.90 |
RWR
Price: $108.43
52 week price:
Dividend Yield: 3.63%
5-year range yield:
Forward Dividend Yield: 3.62%
Payout Ratio: 100.30%
Dividend Per Share: 3.92 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: 5.07%
DGR5: 5.25%
DGR10: 3.56%
DGR20: 2.91%