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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	27.23	27.44	27.23	27.36	131,582	+0.17(+0.61%)
Jul 28, 2023	27.22	27.22	27.05	27.20	88,314	+0.14(+0.51%)
Jul 27, 2023	27.28	27.34	27.06	27.06	84,779	-0.23(-0.86%)
Jul 26, 2023	27.25	27.37	27.20	27.29	83,712	-0.05(-0.18%)
Jul 25, 2023	27.17	27.36	27.17	27.34	72,946	+0.21(+0.76%)
Jul 24, 2023	26.96	27.24	26.96	27.14	76,542	+0.18(+0.65%)
Jul 21, 2023	26.96	26.96	26.82	26.96	467,264	+0.04(+0.15%)
Jul 20, 2023	26.87	26.92	26.81	26.92	103,634	+0.08(+0.29%)
Jul 19, 2023	26.72	26.89	26.72	26.84	333,871	+0.09(+0.33%)
Jul 18, 2023	26.52	26.82	26.52	26.76	151,077	+0.22(+0.85%)
Jul 17, 2023	26.62	26.62	26.51	26.53	90,291	-0.12(-0.44%)
Jul 14, 2023	26.96	26.96	26.63	26.65	52,516	-0.24(-0.91%)
Jul 13, 2023	26.72	26.92	26.72	26.89	71,614	+0.21(+0.79%)
Jul 12, 2023	26.54	26.73	26.54	26.68	78,303	+0.36(+1.35%)
Jul 11, 2023	26.07	26.37	26.07	26.33	91,793	+0.31(+1.20%)
Jul 10, 2023	25.99	26.07	25.96	26.01	65,360	-0.03(-0.11%)
Jul 07, 2023	25.80	26.11	25.78	26.04	75,327	+0.28(+1.10%)
Jul 06, 2023	25.91	25.91	25.59	25.76	73,822	-0.32(-1.24%)
Jul 05, 2023	26.19	26.19	26.03	26.08	75,005	-0.11(-0.41%)
Jul 03, 2023	26.05	26.27	26.05	26.19	55,567	+0.18(+0.68%)
Jun 30, 2023	25.98	26.07	25.95	26.01	113,761	+0.15(+0.57%)
Jun 29, 2023	25.78	25.87	25.73	25.87	92,228	+0.11(+0.43%)
Jun 28, 2023	25.80	25.82	25.65	25.76	178,372	-0.06(-0.24%)
Jun 27, 2023	25.83	25.88	25.74	25.82	74,594	-0.06(-0.23%)
Jun 26, 2023	25.64	25.90	25.64	25.88	111,171	+0.21(+0.84%)
Jun 23, 2023	25.87	25.87	25.62	25.66	123,182	-0.31(-1.20%)
Jun 22, 2023	26.07	26.07	25.90	25.98	194,320	-0.25(-0.97%)
Jun 21, 2023	26.05	26.30	25.98	26.23	66,161	+0.17(+0.64%)
Jun 20, 2023	26.21	26.21	25.99	26.06	66,322	-0.35(-1.31%)
Jun 16, 2023	26.39	26.48	26.38	26.41	127,416	+0.06(+0.22%)
Jun 15, 2023	26.11	26.39	26.11	26.35	305,744	-0.13(-0.47%)
May 08, 2023	26.69	26.69	26.48	26.48	60,579	-0.03(-0.11%)
May 05, 2023	26.34	26.52	26.29	26.51	60,905	+0.45(+1.74%)
May 04, 2023	26.03	26.18	25.97	26.05	54,216	-0.01(-0.04%)
May 03, 2023	26.08	26.26	26.06	26.06	93,511	-0.19(-0.74%)
May 02, 2023	26.53	26.53	26.12	26.25	105,190	-0.38(-1.42%)
May 01, 2023	26.79	26.81	26.60	26.63	189,064	-0.19(-0.72%)
Apr 28, 2023	26.56	26.82	26.56	26.82	59,883	+0.24(+0.91%)
Apr 27, 2023	26.42	26.62	26.42	26.58	139,848	+0.14(+0.51%)
Apr 26, 2023	26.68	26.71	26.41	26.45	94,844	-0.17(-0.65%)
Apr 25, 2023	26.86	26.86	26.61	26.62	77,469	-0.41(-1.50%)
Apr 24, 2023	26.90	27.03	26.80	27.03	87,544	+0.22(+0.83%)
Apr 21, 2023	26.92	26.95	26.76	26.80	48,328	-0.15(-0.57%)
Apr 20, 2023	26.91	27.05	26.91	26.96	105,243	-0.14(-0.53%)
Apr 19, 2023	27.11	27.16	27.07	27.10	76,647	-0.18(-0.67%)
Apr 18, 2023	27.21	27.29	27.20	27.29	126,443	+0.08(+0.28%)
Apr 17, 2023	27.20	27.29	27.11	27.21	154,724	-0.06(-0.21%)
Apr 14, 2023	27.40	27.40	27.16	27.27	175,938	-0.13(-0.46%)
Apr 13, 2023	27.27	27.40	27.27	27.39	81,446	+0.14(+0.50%)
Apr 12, 2023	27.36	27.36	27.20	27.26	66,357	+0.06(+0.21%)
Apr 11, 2023	27.02	27.23	27.02	27.20	46,886	+0.20(+0.75%)
Apr 10, 2023	27.02	27.03	26.84	27.00	203,615	+0.11(+0.39%)
Apr 06, 2023	27.00	27.00	26.86	26.89	48,553	-0.10(-0.36%)
Apr 05, 2023	26.95	26.99	26.81	26.99	95,041	+0.09(+0.32%)
Apr 04, 2023	26.96	26.99	26.77	26.90	93,595	-0.10(-0.36%)
Apr 03, 2023	26.91	27.10	26.91	27.00	94,424	+0.35(+1.31%)
Mar 31, 2023	26.52	26.66	26.50	26.65	74,811	+0.15(+0.55%)
Mar 30, 2023	26.49	26.55	26.45	26.51	581,986	+0.19(+0.73%)
Mar 29, 2023	26.27	26.39	26.27	26.31	314,853	+0.13(+0.48%)
Mar 28, 2023	26.04	26.23	25.99	26.19	77,130	+0.19(+0.72%)
Mar 27, 2023	25.80	26.06	25.77	26.00	67,045	+0.24(+0.92%)
Mar 24, 2023	25.57	25.77	25.45	25.76	105,564	+0.06(+0.23%)
Mar 23, 2023	25.95	26.09	25.59	25.70	260,300	-0.06(-0.23%)
Mar 22, 2023	25.94	26.12	25.76	25.76	52,247	-0.14(-0.52%)
Mar 21, 2023	25.94	26.03	25.79	25.90	69,586	+0.12(+0.46%)
Mar 20, 2023	25.60	25.80	25.60	25.78	81,810	+0.26(+1.02%)
Mar 17, 2023	25.66	25.66	25.39	25.52	75,251	-0.17(-0.67%)
Mar 16, 2023	25.34	25.69	25.22	25.69	147,188	+0.18(+0.72%)
Mar 15, 2023	25.67	25.69	25.25	25.51	147,335	-0.69(-2.65%)
Mar 14, 2023	26.15	26.41	26.01	26.20	81,906	+0.15(+0.59%)
Mar 13, 2023	25.88	26.34	25.76	26.05	103,670	-0.11(-0.40%)
Mar 10, 2023	26.29	26.45	26.07	26.15	120,838	-0.13(-0.51%)
Mar 09, 2023	26.58	26.71	26.23	26.29	80,872	-0.30(-1.12%)
Mar 08, 2023	26.55	26.69	26.48	26.59	206,745	+0.02(+0.07%)
Mar 07, 2023	26.98	26.98	26.50	26.57	65,552	-0.50(-1.85%)
Mar 06, 2023	27.02	27.09	26.98	27.07	244,555	-0.17(-0.64%)
Mar 03, 2023	26.83	27.25	26.83	27.24	219,184	+0.35(+1.29%)
Mar 02, 2023	26.67	26.90	26.62	26.89	262,779	+0.16(+0.61%)
Mar 01, 2023	26.64	26.78	26.61	26.73	225,801	+0.23(+0.87%)
Feb 28, 2023	26.66	26.66	26.48	26.50	167,694	-0.05(-0.18%)
Feb 27, 2023	26.56	26.64	26.48	26.55	69,150	+0.15(+0.58%)
Feb 24, 2023	26.24	26.42	26.17	26.39	247,086	-0.23(-0.87%)
Feb 23, 2023	26.70	26.70	26.43	26.63	70,279	+0.17(+0.65%)
Feb 22, 2023	26.56	26.67	26.44	26.45	84,055	-0.21(-0.79%)
Feb 21, 2023	26.76	26.89	26.61	26.66	103,460	-0.21(-0.79%)
Feb 17, 2023	26.97	26.97	26.72	26.88	88,638	-0.19(-0.71%)
Feb 16, 2023	26.97	27.26	26.97	27.07	83,860	-0.13(-0.50%)
Feb 15, 2023	27.14	27.20	26.95	27.20	72,139	-0.11(-0.39%)
Feb 14, 2023	27.24	27.43	27.15	27.31	122,920	+0.03(+0.11%)
Feb 13, 2023	27.21	27.37	27.11	27.28	133,231	+0.04(+0.14%)
Feb 10, 2023	27.05	27.24	27.04	27.24	402,090	+0.27(+1.00%)
Feb 09, 2023	27.21	27.26	26.96	26.97	175,034	-0.18(-0.67%)
Feb 08, 2023	27.33	27.33	27.07	27.15	162,735	-0.09(-0.32%)
Feb 07, 2023	27.03	27.28	26.91	27.24	84,901	+0.29(+1.07%)
Feb 06, 2023	27.00	27.05	26.78	26.95	89,459	-0.15(-0.57%)
Feb 03, 2023	27.36	27.46	27.05	27.11	206,078	-0.39(-1.44%)
Feb 02, 2023	27.81	27.81	27.36	27.50	102,061	-0.14(-0.52%)
Feb 01, 2023	27.67	27.77	27.33	27.65	271,133	-0.10(-0.35%)
Jan 31, 2023	27.47	27.74	27.37	27.74	156,562	+0.28(+1.02%)
Jan 30, 2023	27.66	27.70	27.41	27.46	278,794	-0.33(-1.18%)
Jan 27, 2023	27.84	27.99	27.72	27.79	334,685	-0.22(-0.79%)
Jan 26, 2023	27.96	28.01	27.73	28.01	177,089	+0.26(+0.94%)
Jan 25, 2023	27.68	27.78	27.56	27.75	53,301	-0.03(-0.10%)
Jan 24, 2023	27.76	27.78	27.48	27.78	224,899	-0.02(-0.07%)
Jan 23, 2023	27.76	27.85	27.68	27.80	300,530	+0.07(+0.24%)
Jan 20, 2023	27.58	27.73	27.49	27.73	536,334	+0.27(+0.98%)
Jan 19, 2023	27.28	27.54	27.28	27.46	302,420	+0.08(+0.28%)
Jan 18, 2023	27.87	27.90	27.33	27.39	234,103	-0.24(-0.87%)
Jan 17, 2023	27.71	27.71	27.53	27.63	534,949	+0.07(+0.24%)
Jan 13, 2023	27.35	27.62	27.35	27.56	96,549	+0.10(+0.35%)
Jan 12, 2023	27.31	27.56	27.23	27.46	120,278	+0.30(+1.10%)
Jan 11, 2023	27.07	27.19	27.02	27.16	134,453	+0.18(+0.68%)
Jan 10, 2023	26.96	26.98	26.73	26.98	185,489	+0.10(+0.36%)
Jan 09, 2023	26.90	27.08	26.87	26.89	195,162	+0.15(+0.58%)
Jan 06, 2023	26.51	26.77	26.37	26.73	114,921	+0.53(+2.02%)
Jan 05, 2023	26.09	26.30	26.09	26.20	134,903	-0.01(-0.04%)
Jan 04, 2023	26.22	26.30	26.09	26.21	157,008	+0.08(+0.30%)
Jan 03, 2023	26.48	26.56	26.05	26.13	160,156	-0.38(-1.42%)
Dec 30, 2022	26.54	26.54	26.36	26.51	342,414	-0.02(-0.07%)
Dec 29, 2022	26.44	26.57	26.43	26.53	383,756	+0.13(+0.51%)
Dec 28, 2022	26.73	26.73	26.35	26.39	204,056	-0.30(-1.12%)
Dec 27, 2022	26.59	26.79	26.58	26.69	321,549	+0.08(+0.29%)
Dec 23, 2022	26.38	26.62	26.31	26.62	528,822	+0.34(+1.28%)
Dec 22, 2022	26.51	26.51	26.00	26.28	550,154	-0.22(-0.84%)
Dec 21, 2022	26.45	26.56	26.38	26.50	261,720	+0.35(+1.32%)
Dec 20, 2022	26.11	26.23	26.07	26.15	166,906	+0.16(+0.63%)
Dec 19, 2022	26.27	26.27	25.81	25.99	755,900	-0.10(-0.39%)
Dec 16, 2022	26.07	26.19	26.01	26.09	261,640	-0.34(-1.30%)
Dec 15, 2022	26.73	26.73	26.32	26.43	179,965	-0.42(-1.55%)
Dec 14, 2022	26.93	27.01	26.71	26.85	666,949	-0.04(-0.14%)
Dec 13, 2022	27.11	27.14	26.83	26.89	401,264	+0.30(+1.12%)
Dec 12, 2022	26.43	26.59	26.34	26.59	303,200	+0.28(+1.06%)
Dec 09, 2022	26.43	26.59	26.31	26.31	317,540	-0.21(-0.80%)
Dec 08, 2022	26.69	26.69	26.47	26.53	275,112	+0.06(+0.25%)
Dec 07, 2022	26.58	26.62	26.37	26.46	300,074	-0.06(-0.21%)
Dec 06, 2022	26.69	26.82	26.39	26.52	393,637	-0.14(-0.52%)
Dec 05, 2022	27.13	27.24	26.59	26.66	173,344	-0.46(-1.71%)
Dec 02, 2022	26.95	27.20	26.95	27.12	129,038	-0.13(-0.48%)
Dec 01, 2022	27.36	27.46	27.20	27.25	115,101	-0.04(-0.14%)
Nov 30, 2022	27.05	27.29	26.83	27.29	124,178	+0.51(+1.91%)
Nov 29, 2022	26.66	26.87	26.66	26.78	216,449	+0.25(+0.94%)
Nov 28, 2022	26.66	26.74	26.51	26.53	165,994	-0.36(-1.35%)
Nov 25, 2022	26.96	27.01	26.86	26.89	24,969	-0.01(-0.03%)
Nov 23, 2022	26.79	26.92	26.73	26.90	246,906	-0.02(-0.07%)
Nov 22, 2022	26.65	26.93	26.65	26.92	194,528	+0.45(+1.68%)
Nov 21, 2022	26.33	26.54	26.11	26.47	288,822	-0.14(-0.52%)
Nov 18, 2022	26.54	26.61	26.41	26.61	139,744	+0.03(+0.10%)
Nov 17, 2022	26.58	26.59	26.41	26.58	112,727	-0.27(-1.00%)
Nov 16, 2022	26.93	26.93	26.76	26.85	81,648	-0.15(-0.55%)
Nov 15, 2022	26.96	27.07	26.89	27.00	71,822	+0.22(+0.83%)
Nov 14, 2022	26.82	27.08	26.78	26.78	356,911	-0.26(-0.96%)
Nov 11, 2022	26.96	27.09	26.84	27.04	128,514	+0.41(+1.53%)
Nov 10, 2022	26.38	26.66	26.35	26.63	165,390	+0.73(+2.83%)
Nov 09, 2022	26.31	26.34	25.84	25.90	164,978	-0.59(-2.24%)
Nov 08, 2022	26.44	26.64	26.29	26.49	314,705	+0.10(+0.39%)
Nov 07, 2022	26.51	26.51	26.33	26.39	195,856	-0.03(-0.11%)
Nov 04, 2022	26.20	26.46	26.14	26.42	187,298	+0.74(+2.89%)
Nov 03, 2022	25.49	25.78	25.40	25.67	88,943	-0.02(-0.07%)
Nov 02, 2022	26.04	26.21	25.68	25.69	171,067	-0.36(-1.39%)
Nov 01, 2022	26.16	26.16	25.94	26.05	123,030	+0.26(+1.01%)
Oct 31, 2022	25.71	25.89	25.68	25.79	82,210	-0.03(-0.11%)
Oct 28, 2022	25.81	25.86	25.67	25.82	199,193	-0.03(-0.11%)
Oct 27, 2022	25.92	26.04	25.80	25.85	126,826	+0.03(+0.11%)
Oct 26, 2022	25.56	25.93	25.56	25.82	140,560	+0.30(+1.16%)
Oct 25, 2022	25.27	25.53	25.23	25.53	114,214	+0.28(+1.10%)
Oct 24, 2022	25.28	25.35	25.18	25.25	92,611	-0.07(-0.29%)
Oct 21, 2022	24.90	25.34	24.89	25.32	169,207	+0.41(+1.64%)
Oct 20, 2022	25.04	25.19	24.85	24.91	121,693	-0.01(-0.04%)
Oct 19, 2022	24.89	24.98	24.76	24.92	55,523	-0.03(-0.11%)
Oct 18, 2022	25.15	25.19	24.74	24.95	145,749	+0.03(+0.11%)
Oct 17, 2022	24.90	25.04	24.89	24.92	267,164	+0.42(+1.70%)
Oct 14, 2022	25.12	25.12	24.50	24.50	322,223	-0.62(-2.47%)
Oct 13, 2022	24.37	25.14	24.29	25.13	626,307	+0.51(+2.07%)
Oct 12, 2022	24.71	24.71	24.55	24.62	95,226	-0.08(-0.34%)
Oct 11, 2022	24.80	25.00	24.62	24.70	197,190	-0.23(-0.93%)
Oct 10, 2022	25.16	25.21	24.91	24.93	109,140	-0.10(-0.41%)
Oct 07, 2022	25.17	25.24	24.98	25.03	190,024	-0.21(-0.85%)
Oct 06, 2022	25.27	25.28	25.14	25.25	86,322	-0.09(-0.37%)
Oct 05, 2022	25.24	25.45	25.03	25.34	131,529	-0.06(-0.22%)
Oct 04, 2022	25.21	25.40	25.14	25.40	84,678	+0.61(+2.47%)
Oct 03, 2022	24.57	24.82	24.54	24.78	181,683	+0.72(+3.01%)
Sep 30, 2022	24.19	24.32	24.01	24.06	76,942	-0.19(-0.80%)
Sep 29, 2022	24.37	24.37	24.04	24.25	101,656	-0.32(-1.28%)
Sep 28, 2022	23.99	24.59	23.98	24.57	466,110	+0.67(+2.80%)
Sep 27, 2022	24.01	24.17	23.82	23.90	319,206	+0.11(+0.47%)
Sep 26, 2022	24.12	24.31	23.75	23.79	192,314	-0.52(-2.14%)
Sep 23, 2022	24.72	24.72	24.13	24.31	220,592	-0.93(-3.68%)
Sep 22, 2022	25.40	25.52	25.19	25.24	62,075	-0.06(-0.22%)
Sep 21, 2022	25.79	25.79	25.29	25.29	79,068	-0.31(-1.20%)
Sep 20, 2022	25.69	25.69	25.43	25.60	82,630	-0.25(-0.97%)
Sep 19, 2022	25.41	25.85	25.34	25.85	88,142	+0.19(+0.76%)
Sep 16, 2022	25.67	25.73	25.52	25.66	94,930	-0.20(-0.79%)
Sep 15, 2022	26.14	26.14	25.81	25.86	81,251	-0.45(-1.72%)
Sep 14, 2022	26.35	26.43	26.18	26.31	84,396	+0.06(+0.25%)
Sep 13, 2022	26.49	26.59	26.17	26.25	79,120	-0.54(-2.00%)
Sep 12, 2022	26.81	26.84	26.69	26.78	45,668	+0.24(+0.91%)
Sep 09, 2022	26.33	26.56	26.29	26.54	165,623	+0.55(+2.13%)
Sep 08, 2022	25.92	26.03	25.79	25.99	48,173	+0.08(+0.32%)
Sep 07, 2022	25.66	25.92	25.61	25.91	105,276	+0.00(+0.00%)
Sep 06, 2022	26.20	26.20	25.87	25.91	161,598	-0.11(-0.43%)
Sep 02, 2022	26.23	26.31	25.95	26.02	78,411	+0.09(+0.36%)
Sep 01, 2022	26.04	26.04	25.77	25.92	142,279	-0.37(-1.41%)
Aug 31, 2022	26.38	26.54	26.28	26.29	162,279	-0.31(-1.18%)
Aug 30, 2022	27.03	27.03	26.53	26.61	168,630	-0.58(-2.14%)
Aug 29, 2022	27.02	27.30	26.97	27.19	143,339	+0.10(+0.38%)
Aug 26, 2022	27.44	27.50	27.07	27.09	101,022	-0.26(-0.95%)
Aug 25, 2022	27.41	27.42	27.26	27.35	60,945	+0.10(+0.37%)
Aug 24, 2022	27.12	27.25	27.02	27.25	148,924	+0.10(+0.37%)
Aug 23, 2022	26.93	27.23	26.93	27.14	132,775	+0.39(+1.45%)
Aug 22, 2022	26.75	26.79	26.53	26.76	157,849	-0.09(-0.34%)
Aug 19, 2022	26.89	26.90	26.77	26.85	57,185	-0.18(-0.65%)
Aug 18, 2022	26.94	27.03	26.89	27.02	88,142	+0.19(+0.72%)
Aug 17, 2022	26.82	26.89	26.65	26.83	76,181	-0.09(-0.34%)
Aug 16, 2022	26.81	27.01	26.81	26.92	98,691	+0.06(+0.24%)
Aug 15, 2022	26.67	26.88	26.56	26.86	103,986	-0.28(-1.02%)
Aug 12, 2022	26.97	27.14	26.87	27.14	90,434	+0.15(+0.55%)
Aug 11, 2022	26.95	27.09	26.92	26.99	513,697	+0.28(+1.04%)
Aug 10, 2022	26.61	26.74	26.42	26.71	122,278	+0.34(+1.30%)
Aug 09, 2022	26.33	26.42	26.26	26.37	76,945	+0.18(+0.71%)
Aug 08, 2022	26.03	26.25	26.03	26.18	121,537	+0.20(+0.78%)
Aug 05, 2022	25.71	26.03	25.64	25.98	105,674	+0.06(+0.21%)
Aug 04, 2022	25.98	26.04	25.89	25.92	308,338	-0.14(-0.53%)
Aug 03, 2022	26.23	26.27	25.98	26.06	99,764	-0.07(-0.28%)
Aug 02, 2022	26.34	26.41	26.13	26.14	145,959	-0.21(-0.81%)