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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	28.24	28.24	27.89	27.89	56,344	-0.47(-1.67%)
Apr 29, 2024	28.25	28.39	28.25	28.36	64,649	+0.16(+0.55%)
Apr 26, 2024	28.17	28.23	28.08	28.20	42,482	-0.01(-0.02%)
Apr 25, 2024	27.92	28.22	27.88	28.21	44,173	+0.21(+0.75%)
Apr 24, 2024	28.04	28.05	27.92	28.00	79,149	-0.03(-0.11%)
Apr 23, 2024	27.77	28.08	27.77	28.03	69,562	+0.10(+0.36%)
Apr 22, 2024	27.87	28.03	27.82	27.93	37,717	+0.00(+0.00%)
Apr 19, 2024	27.82	27.97	27.82	27.93	97,981	+0.23(+0.83%)
Apr 18, 2024	27.73	27.84	27.69	27.70	338,937	+0.01(+0.04%)
Apr 17, 2024	27.75	27.88	27.63	27.69	309,884	+0.02(+0.07%)
Apr 16, 2024	27.82	27.82	27.56	27.67	124,585	-0.23(-0.82%)
Apr 15, 2024	28.18	28.18	27.86	27.90	51,822	-0.10(-0.36%)
Apr 12, 2024	28.29	28.47	27.97	28.00	86,518	-0.35(-1.23%)
Apr 11, 2024	28.44	28.44	28.09	28.35	43,575	+0.03(+0.11%)
Apr 10, 2024	28.40	28.40	28.17	28.32	43,897	-0.21(-0.74%)
Apr 09, 2024	28.53	28.60	28.43	28.53	127,594	+0.09(+0.32%)
Apr 08, 2024	28.50	28.51	28.38	28.44	50,665	+0.04(+0.14%)
Apr 05, 2024	28.25	28.44	28.21	28.40	83,390	+0.13(+0.46%)
Apr 04, 2024	28.35	28.43	28.23	28.27	103,489	-0.04(-0.14%)
Apr 03, 2024	28.12	28.32	28.12	28.31	81,013	+0.17(+0.60%)
Apr 02, 2024	28.00	28.14	28.00	28.14	91,880	+0.18(+0.64%)
Apr 01, 2024	27.99	28.00	27.91	27.96	144,897	+0.01(+0.04%)
Mar 28, 2024	27.80	27.96	27.79	27.95	66,119	+0.18(+0.65%)
Mar 27, 2024	27.59	27.78	27.58	27.77	77,080	+0.23(+0.84%)
Mar 26, 2024	27.70	27.70	27.49	27.54	130,846	-0.06(-0.22%)
Mar 25, 2024	27.50	27.68	27.50	27.60	210,763	+0.15(+0.55%)
Mar 22, 2024	27.53	27.58	27.45	27.45	57,933	-0.15(-0.54%)
Mar 21, 2024	27.64	27.69	27.56	27.60	178,675	+0.01(+0.04%)
Mar 20, 2024	27.26	27.60	27.25	27.59	84,311	+0.21(+0.77%)
Mar 19, 2024	27.30	27.39	27.30	27.38	77,030	+0.11(+0.40%)
Mar 18, 2024	27.29	27.33	27.26	27.27	63,491	+0.02(+0.08%)
Mar 15, 2024	27.24	27.30	27.23	27.25	36,718	+0.06(+0.22%)
Mar 14, 2024	27.29	27.29	27.12	27.19	50,184	-0.08(-0.29%)
Mar 13, 2024	27.12	27.34	27.11	27.27	50,152	+0.22(+0.83%)
Mar 12, 2024	27.05	27.09	26.99	27.04	71,350	-0.05(-0.17%)
Mar 11, 2024	27.01	27.10	26.92	27.09	318,596	+0.05(+0.18%)
Mar 08, 2024	27.10	27.11	26.99	27.04	242,726	+0.01(+0.06%)
Mar 07, 2024	26.93	27.07	26.93	27.02	122,260	+0.21(+0.79%)
Mar 06, 2024	26.87	26.91	26.79	26.81	43,919	+0.21(+0.80%)
Mar 05, 2024	26.58	26.75	26.57	26.60	137,506	-0.04(-0.15%)
Mar 04, 2024	26.62	26.68	26.62	26.64	118,322	+0.00(+0.00%)
Mar 01, 2024	26.54	26.71	26.54	26.64	140,354	+0.13(+0.49%)
Feb 29, 2024	26.51	26.57	26.48	26.51	100,451	+0.12(+0.45%)
Feb 28, 2024	26.38	26.49	26.37	26.39	82,743	-0.08(-0.30%)
Feb 27, 2024	26.44	26.53	26.44	26.47	109,807	+0.10(+0.38%)
Feb 26, 2024	26.37	26.44	26.36	26.37	38,920	-0.12(-0.45%)
Feb 23, 2024	26.51	26.51	26.40	26.49	60,835	+0.00(+0.00%)
Feb 22, 2024	26.51	26.57	26.40	26.49	87,420	+0.02(+0.08%)
Feb 21, 2024	26.30	26.49	26.30	26.47	100,519	+0.18(+0.68%)
Feb 20, 2024	26.37	26.42	26.28	26.29	78,111	-0.07(-0.27%)
Feb 16, 2024	26.26	26.46	26.26	26.36	413,906	+0.06(+0.23%)
Feb 15, 2024	26.10	26.36	26.10	26.30	73,630	+0.33(+1.27%)
Feb 14, 2024	26.01	26.09	25.95	25.97	79,981	+0.01(+0.04%)
Feb 13, 2024	26.21	26.21	25.88	25.96	92,167	-0.38(-1.44%)
Feb 12, 2024	26.20	26.40	26.20	26.34	81,712	+0.14(+0.53%)
Feb 09, 2024	26.23	26.31	26.14	26.20	117,273	-0.06(-0.23%)
Feb 08, 2024	26.26	26.29	26.20	26.26	207,773	-0.02(-0.08%)
Feb 07, 2024	26.29	26.33	26.25	26.28	768,456	-0.05(-0.19%)
Feb 06, 2024	26.17	26.36	26.17	26.33	174,576	+0.17(+0.65%)
Feb 05, 2024	26.22	26.22	26.03	26.16	100,528	-0.15(-0.57%)
Feb 02, 2024	26.48	26.48	26.26	26.31	90,190	-0.27(-1.01%)
Feb 01, 2024	26.57	26.70	26.52	26.58	76,692	+0.10(+0.38%)
Jan 31, 2024	26.70	26.76	26.47	26.48	465,556	-0.22(-0.82%)
Jan 30, 2024	26.52	26.73	26.49	26.70	59,631	+0.06(+0.22%)
Jan 29, 2024	26.56	26.67	26.46	26.64	78,698	+0.02(+0.08%)
Jan 26, 2024	26.50	26.64	26.50	26.62	85,959	+0.11(+0.41%)
Jan 25, 2024	26.40	26.51	26.33	26.51	106,323	+0.22(+0.84%)
Jan 24, 2024	26.44	26.44	26.29	26.29	125,314	+0.08(+0.30%)
Jan 23, 2024	26.11	26.28	26.11	26.21	82,251	+0.10(+0.38%)
Jan 22, 2024	26.07	26.19	26.07	26.11	304,112	-0.12(-0.46%)
Jan 19, 2024	26.14	26.23	26.06	26.23	82,307	+0.07(+0.27%)
Jan 18, 2024	26.15	26.21	26.04	26.16	119,932	+0.04(+0.15%)
Jan 17, 2024	26.10	26.17	26.06	26.12	1,133,740	-0.26(-0.97%)
Jan 16, 2024	26.64	26.64	26.36	26.38	747,568	-0.48(-1.80%)
Jan 12, 2024	26.92	27.01	26.78	26.86	99,578	+0.11(+0.41%)
Jan 11, 2024	26.81	26.81	26.64	26.75	67,315	+0.03(+0.11%)
Jan 10, 2024	26.82	26.83	26.71	26.72	102,653	-0.08(-0.30%)
Jan 09, 2024	27.05	27.05	26.80	26.80	89,727	-0.21(-0.78%)
Jan 08, 2024	26.92	27.04	26.76	27.01	96,865	-0.08(-0.29%)
Jan 05, 2024	27.01	27.24	27.01	27.09	776,203	+0.00(+0.00%)
Jan 04, 2024	27.23	27.23	27.02	27.09	156,701	-0.11(-0.40%)
Jan 03, 2024	27.02	27.25	26.94	27.20	657,858	+0.04(+0.15%)
Jan 02, 2024	27.13	27.27	27.09	27.16	75,987	-0.03(-0.11%)
Dec 29, 2023	27.27	27.28	27.17	27.19	296,130	-0.07(-0.26%)
Dec 28, 2023	27.36	27.46	27.25	27.26	203,422	-0.18(-0.66%)
Dec 27, 2023	27.50	27.54	27.42	27.44	125,054	+0.02(+0.07%)
Dec 26, 2023	27.27	27.48	27.27	27.42	97,998	+0.13(+0.48%)
Dec 22, 2023	27.39	27.42	27.22	27.29	206,694	+0.05(+0.18%)
Dec 21, 2023	27.12	27.24	27.07	27.24	334,688	+0.26(+0.96%)
Dec 20, 2023	27.07	27.33	26.94	26.98	500,546	-0.30(-1.10%)
Dec 19, 2023	27.06	27.29	27.06	27.28	86,027	+0.23(+0.84%)
Dec 18, 2023	27.14	27.19	27.01	27.05	85,398	+0.18(+0.66%)
Dec 15, 2023	26.95	26.97	26.87	26.88	144,466	-0.16(-0.58%)
Dec 14, 2023	26.91	27.10	26.91	27.03	231,331	+0.47(+1.77%)
Dec 13, 2023	26.08	26.56	26.06	26.56	199,839	+0.53(+2.03%)
Dec 12, 2023	26.15	26.15	26.01	26.03	112,043	-0.28(-1.08%)
Dec 11, 2023	26.30	26.32	26.20	26.32	134,262	+0.01(+0.04%)
Dec 08, 2023	26.24	26.37	26.21	26.31	137,209	+0.01(+0.04%)
Dec 07, 2023	26.38	26.38	26.20	26.30	481,521	+0.10(+0.37%)
Dec 06, 2023	26.39	26.47	26.19	26.20	101,979	-0.16(-0.59%)
Dec 05, 2023	26.54	26.56	26.36	26.36	131,709	-0.23(-0.88%)
Dec 04, 2023	26.68	26.73	26.57	26.59	322,378	-0.24(-0.91%)
Dec 01, 2023	26.43	26.99	26.43	26.84	109,248	+0.17(+0.62%)
Nov 30, 2023	26.78	26.78	26.54	26.67	288,697	-0.02(-0.07%)
Nov 29, 2023	26.77	26.77	26.57	26.69	121,820	+0.05(+0.18%)
Nov 28, 2023	26.52	26.74	26.51	26.64	198,822	+0.13(+0.48%)
Nov 27, 2023	26.54	26.54	26.44	26.51	109,586	-0.08(-0.29%)
Nov 24, 2023	26.48	26.64	26.45	26.59	38,243	+0.12(+0.44%)
Nov 22, 2023	26.31	26.51	26.29	26.48	240,090	-0.12(-0.44%)
Nov 21, 2023	26.49	26.62	26.49	26.59	301,857	+0.06(+0.22%)
Nov 20, 2023	26.48	26.61	26.46	26.53	712,477	+0.11(+0.41%)
Nov 17, 2023	26.24	26.47	26.24	26.43	230,988	+0.33(+1.28%)
Nov 16, 2023	26.21	26.26	26.03	26.09	281,106	-0.24(-0.93%)
Nov 15, 2023	26.32	26.52	26.32	26.34	144,858	-0.08(-0.30%)
Nov 14, 2023	26.12	26.45	26.12	26.42	304,660	+0.53(+2.04%)
Nov 13, 2023	25.76	25.95	25.75	25.89	483,986	+0.10(+0.38%)
Nov 10, 2023	25.72	25.85	25.64	25.79	227,820	+0.14(+0.53%)
Nov 09, 2023	25.81	25.94	25.65	25.65	219,551	-0.13(-0.49%)
Nov 08, 2023	25.86	25.95	25.71	25.78	1,201,236	-0.17(-0.64%)
Nov 07, 2023	26.14	26.14	25.90	25.95	74,413	-0.38(-1.45%)
Nov 06, 2023	26.44	26.45	26.30	26.33	66,714	-0.06(-0.22%)
Nov 03, 2023	26.35	26.56	26.35	26.39	102,323	+0.08(+0.30%)
Nov 02, 2023	25.94	26.33	25.94	26.31	162,447	+0.49(+1.90%)
Nov 01, 2023	25.74	25.91	25.69	25.82	118,969	+0.13(+0.50%)
Oct 31, 2023	25.65	25.78	25.63	25.69	103,332	-0.06(-0.23%)
Oct 30, 2023	25.84	25.84	25.63	25.75	367,829	+0.01(+0.04%)
Oct 27, 2023	25.82	25.82	25.62	25.74	159,289	+0.00(+0.00%)
Oct 26, 2023	25.72	25.78	25.66	25.74	93,753	-0.03(-0.11%)
Oct 25, 2023	25.66	25.82	25.57	25.77	171,667	-0.03(-0.11%)
Oct 24, 2023	25.80	25.90	25.73	25.80	208,423	+0.06(+0.23%)
Oct 23, 2023	25.73	25.93	25.72	25.74	192,359	-0.21(-0.79%)
Oct 20, 2023	26.06	26.14	25.88	25.95	309,939	-0.27(-1.05%)
Oct 19, 2023	26.17	26.31	26.11	26.22	88,631	-0.07(-0.26%)
Oct 18, 2023	26.33	26.38	26.21	26.29	89,331	-0.14(-0.52%)
Oct 17, 2023	26.17	26.43	26.17	26.43	95,397	+0.13(+0.48%)
Oct 16, 2023	26.27	26.34	26.20	26.30	185,127	+0.13(+0.49%)
Oct 13, 2023	26.10	26.21	26.08	26.17	53,752	+0.27(+1.06%)
Oct 12, 2023	26.16	26.16	25.80	25.90	136,991	-0.23(-0.86%)
Oct 11, 2023	26.10	26.18	26.01	26.12	126,556	-0.05(-0.19%)
Oct 10, 2023	26.03	26.17	26.02	26.17	70,816	+0.22(+0.83%)
Oct 09, 2023	25.67	25.96	25.67	25.96	47,011	+0.38(+1.49%)
Oct 06, 2023	25.31	25.67	25.20	25.57	61,628	+0.23(+0.89%)
Oct 05, 2023	25.33	25.39	25.26	25.35	76,486	-0.13(-0.50%)
Oct 04, 2023	25.72	25.72	25.37	25.48	94,678	-0.25(-0.99%)
Oct 03, 2023	25.80	25.80	25.62	25.73	34,655	-0.18(-0.68%)
Oct 02, 2023	26.33	26.33	25.84	25.91	54,093	-0.49(-1.85%)
Sep 29, 2023	26.76	26.76	26.34	26.40	50,130	-0.20(-0.74%)
Sep 28, 2023	26.48	26.61	26.48	26.59	68,225	+0.14(+0.52%)
Sep 27, 2023	26.49	26.55	26.38	26.46	104,578	+0.05(+0.18%)
Sep 26, 2023	26.49	26.58	26.38	26.41	68,303	-0.25(-0.95%)
Sep 25, 2023	26.64	26.69	26.63	26.66	69,855	-0.01(-0.04%)
Sep 22, 2023	26.75	26.86	26.67	26.67	66,309	+0.02(+0.07%)
Sep 21, 2023	26.83	26.88	26.65	26.65	138,690	-0.30(-1.13%)
Sep 20, 2023	27.01	27.27	26.95	26.95	62,637	-0.14(-0.51%)
Sep 19, 2023	27.15	27.22	27.03	27.09	154,904	-0.05(-0.17%)
Sep 18, 2023	27.25	27.25	27.09	27.14	40,276	-0.01(-0.04%)
Sep 15, 2023	27.25	27.26	27.12	27.15	47,572	-0.07(-0.25%)
Sep 14, 2023	27.02	27.25	27.02	27.22	112,366	+0.31(+1.16%)
Sep 13, 2023	26.86	26.91	26.82	26.90	99,989	+0.02(+0.07%)
Sep 12, 2023	26.79	26.96	26.79	26.88	78,348	+0.09(+0.33%)
Sep 11, 2023	26.85	26.95	26.79	26.80	40,608	+0.07(+0.26%)
Sep 08, 2023	26.74	26.75	26.65	26.73	37,031	+0.07(+0.26%)
Sep 07, 2023	26.69	26.70	26.60	26.66	145,672	+0.00(+0.02%)
Sep 06, 2023	26.77	26.79	26.59	26.65	144,114	-0.09(-0.35%)
Sep 05, 2023	26.91	26.93	26.75	26.75	55,226	-0.15(-0.54%)
Sep 01, 2023	26.88	27.01	26.85	26.89	39,839	+0.21(+0.77%)
Aug 31, 2023	26.90	26.90	26.69	26.69	75,702	-0.09(-0.33%)
Aug 30, 2023	26.80	26.90	26.76	26.78	104,173	-0.02(-0.07%)
Aug 29, 2023	26.56	26.80	26.47	26.80	81,018	+0.30(+1.14%)
Aug 28, 2023	26.47	26.60	26.45	26.49	38,474	+0.08(+0.30%)
Aug 25, 2023	26.34	26.45	26.22	26.41	61,908	+0.21(+0.78%)
Aug 24, 2023	26.35	26.40	26.21	26.21	98,996	-0.17(-0.63%)
Aug 23, 2023	26.20	26.43	26.20	26.38	273,418	+0.08(+0.30%)
Aug 22, 2023	26.34	26.41	26.26	26.30	68,193	-0.02(-0.07%)
Aug 21, 2023	26.37	26.41	26.23	26.32	126,071	-0.01(-0.04%)
Aug 18, 2023	26.13	26.38	26.13	26.33	46,985	+0.05(+0.19%)
Aug 17, 2023	26.35	26.49	26.26	26.28	67,396	+0.07(+0.26%)
Aug 16, 2023	26.31	26.47	26.21	26.21	57,668	-0.16(-0.59%)
Aug 15, 2023	26.58	26.58	26.33	26.37	55,026	-0.36(-1.35%)
Aug 14, 2023	26.78	26.78	26.58	26.73	95,297	-0.13(-0.47%)
Aug 11, 2023	26.83	26.89	26.76	26.85	137,223	-0.05(-0.18%)
Aug 10, 2023	27.07	27.12	26.83	26.90	88,940	-0.01(-0.04%)
Aug 09, 2023	26.84	27.01	26.84	26.91	69,353	+0.11(+0.40%)
Aug 08, 2023	26.52	26.82	26.46	26.81	74,282	-0.06(-0.22%)
Aug 07, 2023	26.83	26.87	26.76	26.86	58,164	+0.03(+0.11%)
Aug 04, 2023	26.83	27.06	26.82	26.83	51,063	+0.06(+0.22%)
Aug 03, 2023	26.64	26.84	26.63	26.78	102,583	+0.02(+0.07%)
Aug 02, 2023	26.93	26.93	26.66	26.76	94,051	-0.34(-1.27%)
Aug 01, 2023	27.21	27.25	27.04	27.10	54,579	-0.26(-0.96%)
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%)