Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

28.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 20.73 20.99 20.73 20.98 930,799 +0.23(+1.12%)
Dec 28, 2012 20.89 20.89 20.75 20.75 26,708 -0.14(-0.66%)
Dec 27, 2012 20.90 20.90 20.77 20.88 11,489 -0.14(-0.68%)
Dec 26, 2012 21.82 21.82 20.99 21.03 52,883 +0.05(+0.26%)
Dec 24, 2012 20.90 20.99 20.90 20.97 6,640 -0.05(-0.22%)
Dec 21, 2012 20.95 21.15 20.90 21.02 32,674 -0.09(-0.42%)
Dec 20, 2012 21.07 21.12 21.03 21.11 11,451 +0.04(+0.19%)
Dec 19, 2012 21.14 21.14 21.06 21.07 40,157 +0.04(+0.20%)
Dec 18, 2012 20.93 21.07 20.93 21.03 40,472 +0.08(+0.39%)
Dec 17, 2012 20.92 20.97 20.89 20.95 586,011 +0.05(+0.23%)
Dec 14, 2012 20.87 20.92 20.87 20.90 6,861 +0.08(+0.41%)
Dec 13, 2012 20.91 20.92 20.79 20.81 8,229 -0.15(-0.70%)
Dec 12, 2012 21.01 21.01 20.90 20.96 47,393 +0.07(+0.33%)
Dec 11, 2012 20.94 20.95 20.84 20.89 42,956 -0.01(-0.07%)
Dec 10, 2012 20.83 20.90 20.80 20.90 26,346 +0.08(+0.39%)
Dec 07, 2012 20.78 20.82 20.75 20.82 11,221 +0.08(+0.40%)
Dec 06, 2012 20.73 20.76 20.69 20.74 19,522 +0.01(+0.07%)
Dec 05, 2012 20.76 20.77 20.64 20.73 266,940 -0.01(-0.07%)
Dec 04, 2012 20.78 20.78 20.66 20.74 23,198 -0.06(-0.30%)
Nov 30, 2012 20.75 20.80 20.74 20.80 4,251 -0.01(-0.07%)
Nov 29, 2012 20.76 20.82 20.68 20.82 82,271 +0.17(+0.83%)
Nov 28, 2012 20.43 20.64 20.36 20.64 15,993 +0.07(+0.33%)
Nov 27, 2012 20.67 20.67 20.55 20.58 9,190 -0.11(-0.53%)
Nov 26, 2012 20.95 20.95 20.54 20.69 943,967 +0.14(+0.70%)
Nov 23, 2012 20.54 20.54 20.54 20.54 460 +0.07(+0.33%)
Nov 21, 2012 20.54 20.54 20.41 20.47 2,060 +0.04(+0.20%)
Nov 20, 2012 20.46 20.46 20.37 20.43 14,983 -0.03(-0.13%)
Nov 19, 2012 20.46 20.47 20.46 20.46 2,435 +0.32(+1.60%)
Nov 16, 2012 20.03 20.15 19.95 20.14 28,543 +0.04(+0.21%)
Nov 15, 2012 20.20 20.20 20.09 20.10 7,213 -0.06(-0.31%)
Nov 14, 2012 20.23 20.24 20.16 20.16 8,483 -0.25(-1.21%)
Nov 13, 2012 20.34 20.46 20.34 20.41 14,268 -0.10(-0.50%)
Nov 12, 2012 20.56 20.56 20.47 20.51 8,823 +0.02(+0.11%)
Nov 09, 2012 20.51 20.58 20.45 20.49 6,050 -0.10(-0.51%)
Nov 08, 2012 20.56 20.64 20.54 20.59 29,225 -0.04(-0.20%)
Nov 07, 2012 20.71 20.71 20.58 20.63 5,169 -0.25(-1.21%)
Nov 06, 2012 20.77 20.89 20.77 20.88 19,372 +0.18(+0.85%)
Nov 05, 2012 20.62 20.71 20.62 20.71 10,785 +0.02(+0.11%)
Nov 02, 2012 20.80 20.82 20.68 20.69 13,983 -0.25(-1.18%)
Nov 01, 2012 20.88 20.93 20.88 20.93 11,454 +0.10(+0.49%)
Oct 31, 2012 20.85 20.87 20.79 20.83 20,346 +0.17(+0.83%)
Oct 25, 2012 20.74 20.66 20.66 20.66 10,222 +0.03(+0.13%)
Oct 24, 2012 20.72 20.86 20.62 20.63 22,173 -0.31(-1.47%)
Oct 22, 2012 20.94 20.94 20.94 20.94 5,403 -0.07(-0.32%)
Oct 19, 2012 21.16 21.17 20.97 21.01 47,631 -0.19(-0.91%)
Oct 18, 2012 21.19 21.22 21.15 21.20 26,315 +0.01(+0.03%)
Oct 17, 2012 21.14 21.19 21.12 21.19 13,187 +0.12(+0.55%)
Oct 16, 2012 21.08 21.09 21.04 21.08 23,165 +0.20(+0.96%)
Oct 15, 2012 20.89 20.89 20.88 20.88 1,762 +0.00(+0.02%)
Oct 12, 2012 20.87 20.87 20.85 20.87 1,746 -0.12(-0.55%)
Oct 11, 2012 20.97 21.04 20.97 20.99 14,055 +0.13(+0.63%)
Oct 10, 2012 20.90 20.90 20.81 20.86 38,038 -0.09(-0.42%)
Oct 09, 2012 21.06 21.06 20.86 20.94 17,069 -0.02(-0.08%)
Oct 08, 2012 20.95 20.96 20.93 20.96 4,595 +0.03(+0.13%)
Oct 05, 2012 21.14 21.14 20.93 20.93 35,622 -0.11(-0.52%)
Oct 04, 2012 20.98 21.06 20.95 21.04 9,095 +0.18(+0.85%)
Oct 03, 2012 20.90 20.93 20.86 20.86 8,653 -0.11(-0.53%)
Oct 02, 2012 21.01 21.04 20.96 20.97 14,468 -0.03(-0.16%)
Oct 01, 2012 21.06 21.06 20.92 21.01 107,633 +0.04(+0.20%)
Sep 28, 2012 20.99 20.99 20.91 20.97 28,270 -0.14(-0.68%)
Sep 27, 2012 20.97 21.14 20.95 21.11 28,228 +0.25(+1.21%)
Sep 26, 2012 20.88 20.88 20.84 20.86 2,782 -0.07(-0.33%)
Sep 25, 2012 21.17 21.19 20.93 20.93 7,449 -0.22(-1.04%)
Sep 24, 2012 21.12 21.14 21.02 21.14 53,644 -0.12(-0.58%)
Sep 21, 2012 21.36 21.37 21.25 21.27 6,189 +0.01(+0.07%)
Sep 20, 2012 21.23 21.25 21.20 21.25 1,989 -0.11(-0.52%)
Sep 19, 2012 21.36 21.36 21.36 21.36 146 -0.07(-0.32%)
Sep 18, 2012 21.43 21.43 21.43 21.43 540 -0.15(-0.70%)
Sep 17, 2012 21.60 21.60 21.58 21.58 365 -0.11(-0.51%)
Sep 14, 2012 21.74 21.78 21.65 21.69 33,237 +0.26(+1.21%)
Sep 13, 2012 21.04 21.43 21.04 21.43 8,242 +0.39(+1.85%)
Sep 12, 2012 20.99 21.06 20.96 21.04 26,992 +0.01(+0.03%)
Sep 11, 2012 20.97 21.03 20.94 21.03 27,639 +0.08(+0.36%)
Sep 10, 2012 20.95 20.96 20.95 20.96 1,323 -0.03(-0.13%)
Sep 07, 2012 20.88 20.99 20.88 20.99 7,021 +0.29(+1.42%)
Sep 06, 2012 20.69 20.72 20.67 20.69 62,414 +0.31(+1.55%)
Sep 05, 2012 20.38 20.38 20.38 20.38 1,626 +0.02(+0.10%)
Sep 04, 2012 20.36 20.38 20.36 20.36 584 +0.07(+0.34%)
Aug 30, 2012 20.29 20.29 20.29 20.29 0 -0.09(-0.43%)
Aug 29, 2012 20.45 20.46 20.38 20.38 2,383 -0.13(-0.64%)
Aug 27, 2012 20.58 20.58 20.49 20.51 1,095 +0.01(+0.03%)
Aug 24, 2012 20.52 20.53 20.50 20.50 1,753 -0.04(-0.20%)
Aug 23, 2012 20.67 20.67 20.49 20.54 9,424 -0.08(-0.37%)
Aug 22, 2012 20.50 20.62 20.47 20.62 1,331 -0.02(-0.09%)
Aug 21, 2012 20.64 20.71 20.63 20.64 1,996 +0.20(+0.96%)
Aug 20, 2012 20.44 20.44 20.44 20.44 591 -0.05(-0.22%)
Aug 17, 2012 20.47 20.50 20.47 20.49 917 -0.02(-0.12%)
Aug 16, 2012 20.41 20.51 20.38 20.51 2,117 +0.20(+0.96%)
Aug 15, 2012 20.35 20.35 20.29 20.32 24,900 -0.01(-0.07%)
Aug 14, 2012 20.38 20.41 20.29 20.33 61,327 -0.05(-0.24%)
Aug 13, 2012 20.47 20.47 20.37 20.38 3,614 -0.09(-0.43%)
Aug 10, 2012 20.33 20.47 20.33 20.47 1,606 +0.00(+0.00%)
Aug 09, 2012 20.45 20.48 20.42 20.47 2,406 +0.05(+0.23%)
Aug 08, 2012 20.43 20.45 20.39 20.42 4,249 -0.03(-0.13%)
Aug 07, 2012 20.42 20.48 20.42 20.45 876 +0.09(+0.44%)
Aug 06, 2012 20.32 20.37 20.32 20.36 3,036 +0.04(+0.20%)
Aug 03, 2012 20.32 20.32 20.32 20.32 438 +0.35(+1.75%)
Aug 02, 2012 19.90 20.10 19.90 19.97 5,088 -0.18(-0.87%)
Aug 01, 2012 20.15 20.17 20.12 20.14 21,646 -0.02(-0.12%)
Jul 31, 2012 20.15 20.17 20.15 20.17 1,022 +0.16(+0.82%)
Jul 27, 2012 20.00 20.00 20.00 20.00 292 +0.18(+0.92%)
Jul 26, 2012 19.91 19.91 19.82 19.82 2,336 +0.10(+0.50%)
Jul 25, 2012 19.61 19.72 19.61 19.72 1,264 +0.16(+0.81%)
Jul 24, 2012 19.59 19.68 19.51 19.56 1,949 -0.21(-1.07%)
Jul 23, 2012 19.69 20.31 19.64 19.78 2,774 -0.21(-1.06%)
Jul 20, 2012 20.06 20.06 19.96 19.99 1,739 -0.16(-0.82%)
Jul 19, 2012 20.15 20.15 20.15 20.15 146 +0.10(+0.51%)
Jul 18, 2012 20.00 20.05 20.00 20.05 4,715 +0.02(+0.10%)
Jul 17, 2012 19.85 20.03 19.81 20.03 3,443 +0.15(+0.76%)
Jul 16, 2012 19.88 19.88 19.88 19.88 730 +0.16(+0.83%)
Jul 11, 2012 19.67 19.71 19.71 19.71 3,358 +0.17(+0.85%)
Jul 10, 2012 19.74 19.74 19.55 19.55 657 -0.22(-1.12%)
Jul 09, 2012 19.73 19.77 19.66 19.77 5,739 -0.25(-1.23%)
Jul 05, 2012 20.01 20.01 20.01 20.01 584 -0.06(-0.31%)
Jul 03, 2012 20.06 20.08 20.06 20.08 1,428 +0.39(+1.97%)
Jun 29, 2012 19.69 19.69 19.69 19.69 146 +0.41(+2.14%)
Jun 28, 2012 19.28 19.28 19.28 19.28 146 -0.10(-0.49%)
Jun 27, 2012 19.33 19.37 19.33 19.37 1,314 +0.22(+1.14%)
Jun 26, 2012 19.15 19.15 19.15 19.15 278 +0.06(+0.32%)
Jun 25, 2012 19.11 19.11 19.09 19.09 483 -0.18(-0.92%)
Jun 22, 2012 19.27 19.27 19.27 19.27 8,574 -0.03(-0.17%)
Jun 21, 2012 19.30 19.30 19.30 19.30 292 -0.40(-2.02%)
Jun 20, 2012 19.70 19.70 19.70 19.70 2,770 -0.03(-0.18%)
Jun 19, 2012 19.51 19.73 19.51 19.73 1,752 +0.25(+1.30%)
Jun 15, 2012 19.40 19.48 19.48 19.48 7,302 +0.15(+0.78%)
Jun 14, 2012 19.25 19.33 19.25 19.33 9,811 +0.13(+0.68%)
Jun 12, 2012 19.20 19.20 19.20 19.20 28,916 -0.12(-0.60%)
Jun 10, 2012 19.32 19.32 19.32 0 +0.00(+0.00%)
Jun 08, 2012 19.21 19.32 19.21 19.32 4,337 +0.05(+0.24%)
Jun 06, 2012 19.27 19.27 19.27 19.27 876 +0.34(+1.77%)
Jun 05, 2012 18.80 18.98 18.80 18.93 74,722 +0.02(+0.11%)
Jun 04, 2012 18.82 18.91 18.80 18.91 1,756 -0.03(-0.18%)
Jun 01, 2012 18.95 18.95 18.95 18.95 1,460 -0.16(-0.85%)
May 30, 2012 19.11 19.11 19.11 19.11 0 -0.19(-1.00%)
May 25, 2012 19.30 19.30 19.30 19.30 1,606 +0.01(+0.04%)
May 24, 2012 19.30 19.30 19.30 19.30 7,594 +0.29(+1.51%)
May 23, 2012 19.04 19.04 19.00 19.01 547 -0.16(-0.86%)
May 18, 2012 19.17 19.17 19.17 19.17 146 -0.13(-0.67%)
May 17, 2012 19.30 19.30 19.30 19.30 5,083 -0.21(-1.09%)
May 16, 2012 19.51 19.51 19.51 19.51 292 -0.08(-0.42%)
May 15, 2012 19.60 19.60 19.60 19.60 292 -0.16(-0.80%)
May 14, 2012 19.75 19.75 19.75 19.75 292 -0.23(-1.13%)
May 11, 2012 19.98 19.98 19.98 19.98 5,549 -0.05(-0.27%)
May 10, 2012 20.08 20.08 20.01 20.03 734 -0.03(-0.14%)
May 09, 2012 20.06 20.06 20.06 20.06 292 -0.04(-0.21%)
May 07, 2012 20.10 20.10 20.10 20.10 0 -0.13(-0.64%)
May 04, 2012 20.28 20.28 20.23 20.23 2,285 -0.25(-1.24%)
May 03, 2012 20.53 20.53 20.49 20.49 1,168 -0.16(-0.80%)
May 02, 2012 21.13 21.13 20.65 20.65 321 -0.18(-0.89%)
May 01, 2012 20.68 20.88 20.68 20.84 6,425 +0.21(+1.03%)
Apr 30, 2012 20.62 20.62 20.62 20.62 657 -0.08(-0.36%)
Apr 27, 2012 20.62 20.70 20.62 20.70 1,895 +0.05(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.