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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	19.87	19.91	19.86	19.88	16,758	-0.05(-0.27%)
Sep 26, 2013	19.98	19.98	19.87	19.93	11,979	+0.03(+0.13%)
Sep 25, 2013	19.90	19.94	19.89	19.91	59,646	+0.02(+0.08%)
Sep 24, 2013	19.88	19.97	19.82	19.89	267,127	-0.03(-0.16%)
Sep 23, 2013	19.96	19.97	19.91	19.92	25,158	-0.03(-0.13%)
Sep 20, 2013	20.15	20.16	19.92	19.95	29,926	-0.20(-0.97%)
Sep 19, 2013	20.22	20.28	20.13	20.14	63,759	-0.10(-0.47%)
Sep 18, 2013	19.73	20.24	19.71	20.24	22,433	+0.45(+2.28%)
Sep 17, 2013	19.82	19.82	19.76	19.79	5,742	+0.03(+0.14%)
Sep 16, 2013	19.66	19.85	19.76	19.76	10,247	+0.10(+0.50%)
Sep 13, 2013	19.63	19.69	19.61	19.66	22,706	+0.02(+0.09%)
Sep 12, 2013	19.60	19.72	19.60	19.64	16,783	-0.10(-0.49%)
Sep 11, 2013	19.62	19.75	19.59	19.74	52,385	+0.07(+0.34%)
Sep 10, 2013	19.70	19.70	19.63	19.67	11,173	+0.08(+0.43%)
Sep 09, 2013	19.56	19.59	19.53	19.59	7,756	+0.21(+1.10%)
Sep 06, 2013	19.34	19.45	19.34	19.38	24,957	+0.11(+0.57%)
Sep 05, 2013	19.33	19.33	19.25	19.27	7,468	-0.06(-0.32%)
Sep 04, 2013	19.28	19.33	19.28	19.33	194,951	+0.08(+0.43%)
Sep 03, 2013	19.31	19.31	19.18	19.25	13,646	+0.09(+0.47%)
Aug 30, 2013	19.31	19.31	19.13	19.16	44,418	-0.07(-0.36%)
Aug 29, 2013	19.24	19.29	19.19	19.23	19,151	-0.09(-0.46%)
Aug 28, 2013	19.32	19.37	19.28	19.32	15,725	+0.05(+0.28%)
Aug 27, 2013	19.40	19.40	19.26	19.26	13,019	-0.16(-0.85%)
Aug 26, 2013	19.51	19.51	19.42	19.43	7,784	+0.01(+0.05%)
Aug 23, 2013	19.30	19.43	19.28	19.42	93,553	+0.20(+1.06%)
Aug 22, 2013	19.21	19.53	19.13	19.21	11,192	+0.13(+0.68%)
Aug 21, 2013	19.24	19.25	19.08	19.08	40,605	-0.22(-1.14%)
Aug 20, 2013	19.21	19.36	19.21	19.30	52,811	+0.08(+0.42%)
Aug 19, 2013	19.34	19.36	19.22	19.22	29,785	-0.20(-1.02%)
Aug 16, 2013	19.51	19.51	19.38	19.42	28,088	-0.10(-0.49%)
Aug 15, 2013	19.48	19.54	19.32	19.52	490,269	-0.07(-0.35%)
Aug 14, 2013	19.60	19.60	19.55	19.58	16,832	+0.07(+0.34%)
Aug 13, 2013	19.58	19.58	19.50	19.52	8,531	-0.08(-0.40%)
Aug 12, 2013	19.59	19.64	19.58	19.60	11,500	+0.02(+0.11%)
Aug 09, 2013	19.51	19.59	19.51	19.58	19,861	+0.10(+0.53%)
Aug 08, 2013	19.36	19.49	19.32	19.47	10,063	+0.26(+1.34%)
Aug 07, 2013	19.17	19.25	19.17	19.22	15,347	-0.00(-0.02%)
Aug 06, 2013	19.34	19.34	19.22	19.22	8,707	-0.16(-0.81%)
Aug 05, 2013	19.39	19.39	19.34	19.38	13,285	+0.01(+0.04%)
Aug 02, 2013	19.42	19.43	19.37	19.37	10,995	-0.04(-0.21%)
Aug 01, 2013	19.48	19.48	19.39	19.41	26,037	+0.03(+0.18%)
Jul 31, 2013	19.29	19.49	19.28	19.38	48,963	-0.08(-0.39%)
Jul 30, 2013	19.51	19.51	19.39	19.45	48,544	-0.21(-1.08%)
Jul 29, 2013	19.62	19.68	19.60	19.67	15,115	-0.07(-0.35%)
Jul 26, 2013	19.69	19.73	19.61	19.73	9,067	-0.01(-0.07%)
Jul 25, 2013	19.59	19.77	19.59	19.75	113,912	+0.05(+0.27%)
Jul 24, 2013	19.87	19.87	19.65	19.69	18,434	-0.26(-1.31%)
Jul 23, 2013	19.92	19.97	19.88	19.95	63,529	+0.06(+0.28%)
Jul 22, 2013	19.78	19.92	19.77	19.90	65,736	+0.13(+0.65%)
Jul 19, 2013	19.72	19.77	19.70	19.77	19,803	+0.10(+0.49%)
Jul 18, 2013	19.65	19.71	19.63	19.67	26,914	+0.02(+0.10%)
Jul 17, 2013	19.69	19.71	19.63	19.65	24,076	+0.08(+0.38%)
Jul 16, 2013	19.63	19.63	19.54	19.58	32,157	+0.01(+0.04%)
Jul 15, 2013	19.57	19.58	19.52	19.57	84,990	+0.06(+0.32%)
Jul 12, 2013	19.49	19.53	19.43	19.51	25,221	-0.05(-0.28%)
Jul 11, 2013	19.49	19.60	19.45	19.56	55,217	+0.40(+2.07%)
Jul 10, 2013	19.11	19.25	19.11	19.17	22,947	-0.01(-0.04%)
Jul 09, 2013	19.45	19.19	19.08	19.17	110,079	+0.17(+0.90%)
Jul 08, 2013	19.05	19.06	18.93	19.00	26,753	+0.08(+0.43%)
Jul 05, 2013	19.25	19.25	18.82	18.92	13,321	-0.10(-0.50%)
Jul 03, 2013	18.75	19.02	18.75	19.02	11,058	-0.01(-0.04%)
Jul 02, 2013	19.08	19.10	18.94	19.02	26,218	+0.07(+0.36%)
Jul 01, 2013	18.98	19.06	18.94	18.95	23,933	-0.12(-0.61%)
Jun 28, 2013	18.88	19.07	18.86	19.07	520,270	+0.16(+0.83%)
Jun 26, 2013	18.89	18.95	18.86	18.91	63,772	+0.05(+0.29%)
Jun 25, 2013	18.83	18.89	18.74	18.86	28,281	+0.12(+0.66%)
Jun 24, 2013	18.64	18.86	18.57	18.73	146,706	-0.26(-1.37%)
Jun 21, 2013	19.00	19.10	18.81	18.99	297,246	+0.05(+0.26%)
Jun 20, 2013	19.36	19.45	18.91	18.95	88,868	-0.73(-3.73%)
Jun 19, 2013	19.97	19.97	19.66	19.68	67,832	-0.24(-1.20%)
Jun 18, 2013	19.91	19.98	19.90	19.92	9,517	+0.07(+0.37%)
Jun 17, 2013	19.92	19.94	19.81	19.84	28,222	+0.06(+0.28%)
Jun 14, 2013	19.85	19.88	19.79	19.79	6,687	-0.05(-0.24%)
Jun 13, 2013	19.63	19.86	19.60	19.84	74,820	+0.28(+1.44%)
Jun 12, 2013	19.72	19.73	19.55	19.56	7,074	-0.08(-0.42%)
Jun 11, 2013	19.61	19.72	19.56	19.64	63,243	-0.28(-1.41%)
Jun 10, 2013	19.91	19.97	19.89	19.92	12,356	-0.07(-0.34%)
Jun 07, 2013	20.01	20.03	19.89	19.99	47,018	-0.02(-0.10%)
Jun 06, 2013	19.80	20.01	19.80	20.01	29,709	+0.10(+0.48%)
Jun 05, 2013	20.07	20.07	19.90	19.91	41,397	-0.24(-1.19%)
Jun 04, 2013	20.23	20.23	20.08	20.15	22,005	+0.00(+0.01%)
Jun 03, 2013	19.93	20.16	19.93	20.15	10,145	+0.10(+0.50%)
May 31, 2013	20.32	20.32	20.05	20.05	28,968	-0.27(-1.35%)
May 30, 2013	20.35	20.38	20.32	20.32	19,686	-0.02(-0.08%)
May 29, 2013	20.33	20.35	20.24	20.34	23,306	-0.05(-0.26%)
May 28, 2013	20.60	20.61	20.39	20.39	144,123	-0.03(-0.13%)
May 24, 2013	20.34	20.43	20.33	20.42	58,495	-0.10(-0.50%)
May 23, 2013	20.43	20.54	20.36	20.52	84,386	-0.03(-0.14%)
May 22, 2013	20.93	21.00	20.52	20.55	58,654	-0.33(-1.57%)
May 21, 2013	20.84	20.94	20.76	20.88	52,716	+0.03(+0.16%)
May 20, 2013	20.75	20.87	20.73	20.84	51,104	+0.12(+0.56%)
May 17, 2013	20.66	20.74	20.66	20.73	56,591	+0.09(+0.43%)
May 16, 2013	20.70	20.79	20.63	20.64	92,082	-0.08(-0.38%)
May 15, 2013	20.76	20.76	20.63	20.72	71,982	-0.11(-0.51%)
May 13, 2013	20.82	20.84	20.77	20.82	40,694	-0.09(-0.44%)
May 10, 2013	20.88	20.91	20.82	20.91	17,086	-0.05(-0.26%)
May 09, 2013	21.07	21.11	20.97	20.97	22,827	-0.12(-0.57%)
May 08, 2013	21.06	21.11	20.95	21.09	35,942	+0.17(+0.82%)
May 07, 2013	20.85	20.95	20.85	20.92	14,056	-0.02(-0.10%)
May 06, 2013	20.83	20.95	20.83	20.94	20,534	+0.03(+0.13%)
May 03, 2013	20.91	20.95	20.73	20.91	29,690	+0.18(+0.86%)
May 02, 2013	20.67	20.75	20.66	20.73	15,474	+0.08(+0.36%)
May 01, 2013	21.01	21.01	20.65	20.66	26,188	-0.15(-0.72%)
Apr 30, 2013	20.71	20.81	20.68	20.81	27,039	+0.04(+0.20%)
Apr 29, 2013	20.60	20.78	20.60	20.77	10,513	+0.20(+0.97%)
Apr 26, 2013	20.58	20.65	20.56	20.57	30,202	-0.08(-0.40%)
Apr 25, 2013	20.67	20.74	20.60	20.65	20,004	+0.11(+0.53%)
Apr 24, 2013	20.32	20.55	20.32	20.54	32,967	+0.26(+1.28%)
Apr 23, 2013	20.27	20.32	20.25	20.28	30,148	+0.03(+0.17%)
Apr 22, 2013	20.18	20.27	20.14	20.25	14,937	+0.07(+0.34%)
Apr 19, 2013	20.19	20.21	20.13	20.18	44,138	+0.10(+0.52%)
Apr 18, 2013	20.01	20.10	19.98	20.08	65,993	+0.00(+0.00%)
Apr 17, 2013	20.14	20.14	19.99	20.08	48,504	-0.27(-1.32%)
Apr 16, 2013	20.34	20.36	20.24	20.34	70,252	+0.20(+0.99%)
Apr 15, 2013	20.49	20.49	20.13	20.14	56,039	-0.56(-2.71%)
Apr 12, 2013	20.76	20.76	20.67	20.71	12,664	-0.16(-0.75%)
Apr 11, 2013	20.84	20.93	20.84	20.86	88,580	+0.05(+0.23%)
Apr 10, 2013	20.85	20.88	20.82	20.82	39,121	-0.03(-0.16%)
Apr 09, 2013	20.66	20.88	20.66	20.85	43,765	+0.16(+0.79%)
Apr 08, 2013	20.61	20.69	20.60	20.69	33,177	+0.05(+0.23%)
Apr 05, 2013	20.53	20.64	20.53	20.64	79,592	+0.06(+0.29%)
Apr 04, 2013	20.48	20.58	20.48	20.58	17,165	+0.14(+0.68%)
Apr 03, 2013	20.73	20.73	20.44	20.44	26,373	-0.20(-0.96%)
Apr 02, 2013	20.83	20.83	20.64	20.64	6,953	-0.03(-0.17%)
Apr 01, 2013	20.72	20.72	20.60	20.67	96,018	-0.10(-0.49%)
Mar 28, 2013	20.72	20.79	20.72	20.77	54,625	-0.03(-0.16%)
Mar 27, 2013	20.71	20.81	20.62	20.81	56,090	+0.04(+0.20%)
Mar 26, 2013	20.71	20.77	20.69	20.77	45,045	+0.11(+0.53%)
Mar 25, 2013	20.88	20.88	20.61	20.66	30,500	-0.07(-0.33%)
Mar 22, 2013	20.75	20.75	20.69	20.73	47,268	+0.10(+0.46%)
Mar 21, 2013	20.68	20.73	20.62	20.63	33,256	-0.09(-0.42%)
Mar 20, 2013	20.67	20.77	20.67	20.72	73,266	+0.06(+0.29%)
Mar 19, 2013	20.77	20.77	20.57	20.66	13,646	-0.11(-0.53%)
Mar 18, 2013	20.79	20.84	20.76	20.77	77,560	-0.12(-0.56%)
Mar 15, 2013	20.90	20.94	20.88	20.88	95,520	-0.03(-0.16%)
Mar 14, 2013	20.80	20.92	20.80	20.92	18,611	+0.14(+0.68%)
Mar 13, 2013	20.85	20.85	20.75	20.78	34,248	-0.09(-0.45%)
Mar 12, 2013	20.96	20.96	20.84	20.87	386,767	+0.01(+0.07%)
Mar 11, 2013	20.80	20.86	20.77	20.86	32,159	+0.02(+0.10%)
Mar 08, 2013	20.82	20.84	20.77	20.84	26,871	+0.04(+0.20%)
Mar 07, 2013	20.86	20.86	20.79	20.80	51,389	+0.01(+0.05%)
Mar 06, 2013	20.74	20.82	20.73	20.78	12,540	+0.02(+0.12%)
Mar 05, 2013	20.78	20.78	20.73	20.76	18,034	+0.12(+0.59%)
Mar 04, 2013	20.67	20.67	20.57	20.64	23,089	-0.05(-0.26%)
Mar 01, 2013	20.68	20.69	20.60	20.69	35,662	-0.06(-0.30%)
Feb 28, 2013	21.06	21.06	20.73	20.75	63,813	-0.05(-0.23%)
Feb 27, 2013	20.72	20.80	20.71	20.80	55,370	+0.17(+0.84%)
Feb 26, 2013	20.69	20.69	20.57	20.63	95,034	-0.17(-0.83%)
Feb 22, 2013	20.79	20.80	20.71	20.80	80,042	+0.14(+0.66%)
Feb 21, 2013	20.71	20.73	20.67	20.67	11,740	-0.20(-0.95%)
Feb 20, 2013	21.09	21.09	20.86	20.86	16,435	-0.31(-1.49%)
Feb 19, 2013	21.10	21.19	21.10	21.18	26,156	+0.05(+0.23%)
Feb 15, 2013	21.21	21.22	21.08	21.13	23,682	-0.12(-0.58%)
Feb 14, 2013	21.24	21.27	21.21	21.25	162,762	-0.03(-0.13%)
Feb 13, 2013	21.33	21.33	21.25	21.28	44,999	+0.01(+0.06%)
Feb 12, 2013	21.20	21.28	21.19	21.27	16,117	+0.05(+0.21%)
Feb 11, 2013	21.57	21.57	21.20	21.22	12,638	-0.06(-0.28%)
Feb 08, 2013	21.28	21.30	21.26	21.28	20,155	+0.08(+0.36%)
Feb 07, 2013	21.35	21.35	21.16	21.21	76,464	-0.12(-0.55%)
Feb 06, 2013	21.25	21.32	21.23	21.32	39,916	+0.05(+0.23%)
Feb 04, 2013	21.36	21.36	21.25	21.27	70,815	-0.15(-0.70%)
Feb 01, 2013	21.45	21.45	21.40	21.43	26,432	+0.12(+0.58%)
Jan 31, 2013	21.32	21.34	21.28	21.30	37,397	-0.01(-0.06%)
Jan 30, 2013	21.45	21.45	21.32	21.32	16,939	-0.05(-0.26%)
Jan 29, 2013	21.30	21.37	21.29	21.37	21,265	+0.12(+0.58%)
Jan 28, 2013	21.36	21.36	21.21	21.25	38,395	-0.10(-0.45%)
Jan 25, 2013	21.28	21.34	21.28	21.34	93,134	+0.02(+0.10%)
Jan 24, 2013	21.34	21.38	21.29	21.32	71,053	+0.01(+0.03%)
Jan 23, 2013	21.40	21.41	21.30	21.32	39,453	-0.04(-0.19%)
Jan 22, 2013	21.30	21.36	21.27	21.36	23,428	+0.08(+0.39%)
Jan 18, 2013	21.23	21.27	21.17	21.27	18,274	+0.02(+0.10%)
Jan 17, 2013	21.20	21.28	21.18	21.25	32,278	+0.08(+0.39%)
Jan 16, 2013	21.10	21.18	21.10	21.17	20,854	-0.05(-0.23%)
Jan 15, 2013	21.19	21.24	21.18	21.22	55,119	-0.04(-0.19%)
Jan 14, 2013	21.17	21.26	21.13	21.26	115,174	+0.08(+0.39%)
Jan 11, 2013	21.21	21.22	21.13	21.18	36,811	-0.05(-0.26%)
Jan 10, 2013	21.20	21.25	21.15	21.23	88,470	+0.15(+0.71%)
Jan 09, 2013	21.08	21.10	21.04	21.08	10,241	+0.05(+0.22%)
Jan 08, 2013	21.07	21.07	20.93	21.04	22,610	-0.07(-0.35%)
Jan 07, 2013	21.06	21.11	20.98	21.11	88,013	-0.02(-0.10%)
Jan 04, 2013	21.03	21.13	21.02	21.13	24,736	+0.08(+0.39%)
Jan 03, 2013	21.19	21.21	21.04	21.05	41,554	-0.17(-0.81%)
Jan 02, 2013	21.18	21.22	21.13	21.22	8,636	+0.24(+1.14%)
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%)