SSGA Multi-Asset Real Return ETF SPDR (NY: RLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	18.83	18.86	18.77	18.84	7,364	+0.01(+0.08%)
Oct 30, 2017	18.79	18.82	18.78	18.82	4,658	+0.08(+0.43%)
Oct 27, 2017	18.64	18.74	18.64	18.74	6,228	+0.04(+0.24%)
Oct 26, 2017	18.76	18.76	18.64	18.69	9,945	-0.06(-0.32%)
Oct 25, 2017	18.70	18.81	18.65	18.75	7,188	-0.06(-0.30%)
Oct 24, 2017	18.69	18.81	18.69	18.81	15,135	+0.10(+0.54%)
Oct 23, 2017	18.80	18.80	18.69	18.71	20,513	-0.06(-0.34%)
Oct 20, 2017	18.87	18.87	18.71	18.77	97,712	+0.01(+0.04%)
Oct 19, 2017	18.80	18.80	18.75	18.77	10,012	-0.01(-0.06%)
Oct 18, 2017	18.84	18.84	18.77	18.78	17,307	-0.07(-0.35%)
Oct 17, 2017	18.90	18.90	18.76	18.84	13,402	-0.05(-0.27%)
Oct 16, 2017	18.95	18.95	18.83	18.89	12,466	+0.02(+0.11%)
Oct 13, 2017	18.86	18.88	18.82	18.87	7,526	+0.13(+0.69%)
Oct 12, 2017	18.69	18.75	18.68	18.75	19,398	-0.02(-0.09%)
Oct 11, 2017	18.67	18.76	18.66	18.76	57,204	+0.03(+0.16%)
Oct 10, 2017	18.58	18.75	18.58	18.73	12,730	+0.17(+0.92%)
Oct 09, 2017	18.61	18.61	18.55	18.56	3,730	+0.02(+0.12%)
Oct 06, 2017	18.67	18.67	18.54	18.54	10,141	-0.16(-0.87%)
Oct 05, 2017	18.72	18.74	18.67	18.70	14,763	+0.05(+0.26%)
Oct 04, 2017	18.67	18.68	18.57	18.65	64,010	+0.07(+0.38%)
Oct 03, 2017	18.60	18.64	18.57	18.58	18,970	+0.00(+0.02%)
Oct 02, 2017	18.70	18.70	18.50	18.58	9,861	-0.02(-0.10%)
Sep 29, 2017	18.63	18.67	18.58	18.60	18,026	-0.06(-0.30%)
Sep 28, 2017	18.74	18.74	18.55	18.66	17,510	+0.01(+0.08%)
Sep 27, 2017	18.78	18.78	18.55	18.64	29,229	-0.04(-0.20%)
Sep 26, 2017	18.68	18.68	18.64	18.68	14,541	-0.07(-0.35%)
Sep 25, 2017	18.64	18.74	18.64	18.74	5,660	+0.15(+0.79%)
Sep 22, 2017	18.64	18.66	18.57	18.60	62,574	-0.05(-0.27%)
Sep 21, 2017	18.72	18.72	18.62	18.65	4,860	-0.07(-0.39%)
Sep 20, 2017	18.64	18.77	18.61	18.72	13,587	+0.03(+0.17%)
Sep 19, 2017	18.71	18.71	18.62	18.69	6,344	+0.06(+0.33%)
Sep 18, 2017	18.74	18.74	18.58	18.63	71,114	-0.03(-0.17%)
Sep 15, 2017	18.60	18.66	18.60	18.66	3,681	+0.04(+0.19%)
Sep 14, 2017	18.68	18.68	18.57	18.62	8,618	-0.01(-0.05%)
Sep 13, 2017	18.63	18.63	18.59	18.63	8,657	+0.01(+0.08%)
Sep 12, 2017	18.58	18.65	18.57	18.62	6,805	+0.04(+0.24%)
Sep 11, 2017	18.60	18.67	18.55	18.57	18,105	-0.01(-0.08%)
Sep 08, 2017	18.58	18.60	18.52	18.59	4,859	-0.08(-0.43%)
Sep 07, 2017	18.60	18.68	18.57	18.67	68,682	+0.07(+0.40%)
Sep 06, 2017	18.47	18.60	18.47	18.60	12,237	+0.18(+1.00%)
Sep 05, 2017	18.45	18.46	18.36	18.41	18,379	-0.03(-0.16%)
Sep 01, 2017	18.39	18.44	18.39	18.44	4,604	+0.12(+0.64%)
Aug 31, 2017	18.26	18.35	18.26	18.32	13,816	+0.13(+0.69%)
Aug 30, 2017	18.26	18.26	18.13	18.20	8,888	-0.04(-0.20%)
Aug 29, 2017	18.37	18.37	18.13	18.23	10,793	+0.01(+0.04%)
Aug 28, 2017	18.27	18.27	18.13	18.23	26,699	+0.00(+0.00%)
Aug 25, 2017	18.09	18.25	18.09	18.23	27,991	+0.13(+0.69%)
Aug 24, 2017	18.09	18.18	18.09	18.10	28,970	-0.09(-0.49%)
Aug 23, 2017	18.03	18.19	18.02	18.19	11,579	+0.10(+0.57%)
Aug 22, 2017	18.03	18.09	18.02	18.09	37,997	+0.12(+0.66%)
Aug 21, 2017	18.08	18.08	17.95	17.97	10,680	-0.01(-0.08%)
Aug 18, 2017	17.98	18.04	17.90	17.98	12,537	+0.03(+0.16%)
Aug 17, 2017	18.04	18.05	17.95	17.95	13,624	-0.10(-0.57%)
Aug 16, 2017	17.99	18.10	17.98	18.06	4,699	+0.07(+0.41%)
Aug 15, 2017	18.12	18.12	17.90	17.98	159,040	-0.08(-0.45%)
Aug 14, 2017	18.08	18.11	18.01	18.07	5,700	+0.04(+0.24%)
Aug 11, 2017	18.07	18.07	18.00	18.02	8,129	-0.10(-0.57%)
Aug 10, 2017	18.24	18.26	18.10	18.12	13,145	-0.09(-0.49%)
Aug 09, 2017	18.19	18.24	18.18	18.21	11,710	-0.02(-0.12%)
Aug 08, 2017	18.19	18.27	18.19	18.23	12,021	-0.05(-0.28%)
Aug 07, 2017	18.28	18.29	18.19	18.29	14,754	+0.09(+0.49%)
Aug 04, 2017	18.35	18.35	18.20	18.20	11,739	-0.04(-0.24%)
Aug 03, 2017	18.24	18.29	18.21	18.24	7,808	-0.03(-0.16%)
Aug 02, 2017	18.24	18.31	18.21	18.27	5,740	+0.04(+0.24%)