NYSE Arca · RWO · ETF
State Street SPDR Dow Jones Global Real Estate ETF (RWO) ETF price history
Every NYSE Arca trading session of State Street SPDR Dow Jones Global Real Estate ETF from May 22, 2008 to Nov 11, 2026: 4,623 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RWO adjusted close, 2008 to 2026
- $52.02
- All time high, 2026
- $52.26
- 52 week high, $43.61 low
- 4,623
- Daily sessions since 2008
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
RWO key facts
- State Street SPDR Dow Jones Global Real Estate ETF (RWO) closed at $49.13 on Nov 11, 2026 on NYSE Arca.
- RWO's all time high close is $52.02, set on Jul 24, 2026; its all time low close is $7.97 on Mar 9, 2009.
- RWO's 52 week range is $43.61 to $52.26.
- RWO returned +9.3% over the year to Nov 11, 2026 and +5.9% over five years.
- Over ten years RWO returned +55%, +4.4% a year compounded.
- RWO's deepest drawdown was -67.7% from May 30, 2008 to Mar 9, 2009.
- DataCedar holds 4,623 daily sessions of RWO history from May 22, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RWO price chart, 2008 to 2026
RWO returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.2% |
| 3 months | -1.3% |
| 6 months | -0.2% |
| Year to date | +9.4% |
| 1 year | +9.3% |
| 3 years | +43.3% |
| 5 years | +5.9% |
| 10 years | +54.5% |
| Since May 22, 2008 | +99.7% |
| Compound annual growth, 18.5 years | +3.8% |
RWO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $52.02 on Jul 24, 2026
- All time low close
- $7.97 on Mar 9, 2009
- 52 week high
- $52.26 on Jul 28, 2026
- 52 week low
- $43.61 on Nov 20, 2025
- Deepest drawdown
- -67.7% from May 30, 2008 to Mar 9, 2009, recovered Jul 17, 2012
- Best single session
- +12.7% on Nov 24, 2008
- Worst single session
- -14.6% on Mar 16, 2020
- Volatility, 1 year annualised
- 13.3%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2009, +32%
- Worst calendar year
- 2022, -25%
RWO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on May 22, 2008; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $44.58 | $52.26 | $44.33 | $49.13 | +10.8% | 17.5M | 217 |
| 2025 | $40.91 | $45.35 | $36.20 | $44.35 | +8.9% | 16.6M | 250 |
| 2024 | $39.74 | $45.23 | $36.30 | $40.73 | +1.8% | 26M | 252 |
| 2023 | $36.44 | $40.92 | $32.24 | $40.03 | +10.9% | 29.4M | 250 |
| 2022 | $48.30 | $48.39 | $31.86 | $36.09 | -25.1% | 41.2M | 251 |
| 2021 | $36.90 | $48.46 | $35.48 | $48.19 | +31.0% | 30.5M | 252 |
| 2020 | $41.16 | $42.72 | $23.62 | $36.78 | -10.4% | 65.9M | 253 |
| 2019 | $33.69 | $41.81 | $33.17 | $41.06 | +21.2% | 35.8M | 252 |
| 2018 | $36.16 | $37.11 | $32.44 | $33.89 | -6.0% | 61.9M | 251 |
| 2017 | $33.50 | $36.46 | $32.65 | $36.07 | +7.8% | 76.3M | 251 |
| 2016 | $31.73 | $36.74 | $28.91 | $33.46 | +3.9% | 65.5M | 252 |
| 2015 | $32.06 | $34.60 | $21.82 | $32.20 | +1.0% | 65.3M | 251 |
| 2014 | $26.78 | $32.44 | $26.46 | $31.88 | +18.7% | 44.1M | 247 |
| 2013 | $26.63 | $30.14 | $25.06 | $26.87 | +2.4% | 46.8M | 249 |
| 2012 | $21.21 | $26.28 | $20.70 | $26.24 | +25.8% | 24.5M | 244 |
| 2011 | $21.72 | $23.86 | $17.99 | $20.86 | -3.0% | 21.1M | 252 |
| 2010 | $17.55 | $21.81 | $15.89 | $21.51 | +24.2% | 7.2M | 251 |
| 2009 | $13.20 | $17.57 | $7.77 | $17.32 | +32.0% | 5.6M | 248 |
| 2008 | $24.65 | $25.56 | $8.93 | $13.12 | n/a | 2M | 150 |
RWO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $49.13 | +3.0% |
| October 2026 | $47.72 | +2.8% |
| September 2026 | $46.40 | -6.2% |
| August 2026 | $49.47 | -3.3% |
| July 2026 | $51.15 | +2.9% |
| June 2026 | $49.71 | +2.1% |
| May 2026 | $48.68 | -0.6% |
| April 2026 | $48.99 | +8.0% |
| March 2026 | $45.36 | -7.5% |
| February 2026 | $49.02 | +6.9% |
| January 2026 | $45.86 | +3.4% |
| December 2025 | $44.35 | -2.0% |
About the RWO data
Daily bars. 4,623 sessions from May 22, 2008 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 22, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ARWO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- RWK Invesco S&P MidCap 400 Revenue ETF
- RWL Invesco S&P 500 Revenue ETF
- RWLC Rayliant Wilshire NxtGen US Large Cap Equity ETF
- RWM ProShares Short Russell2000
- RWR State Street SPDR Dow Jones REIT ETF
- RWX State Street SPDR Dow Jones International Real Estate ETF
- RXD ProShares UltraShort Health Care
- RXI iShares Global Consumer Discretionary ETF
Common questions
RWO share price history
