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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.26	20.26	20.15	20.24	17,459	+0.06(+0.31%)
Jan 30, 2018	20.34	20.35	20.15	20.18	15,439	-0.20(-0.98%)
Jan 29, 2018	20.51	20.51	20.36	20.38	18,372	-0.12(-0.58%)
Jan 26, 2018	20.40	20.54	20.40	20.50	21,483	+0.10(+0.48%)
Jan 25, 2018	20.60	20.60	20.38	20.40	42,855	-0.10(-0.47%)
Jan 24, 2018	20.41	20.50	20.40	20.50	56,514	+0.18(+0.88%)
Jan 23, 2018	20.35	20.36	20.28	20.32	77,855	-0.01(-0.06%)
Jan 22, 2018	20.23	20.34	20.22	20.33	19,621	+0.17(+0.86%)
Jan 19, 2018	20.17	20.20	20.14	20.16	17,414	-0.06(-0.28%)
Jan 18, 2018	20.28	20.28	20.14	20.22	24,426	-0.05(-0.26%)
Jan 17, 2018	20.18	20.32	20.06	20.27	65,476	+0.05(+0.26%)
Jan 16, 2018	20.36	20.36	20.17	20.22	38,043	-0.06(-0.29%)
Jan 12, 2018		20.28	20.28	20.28	0	+0.10(+0.52%)
Jan 11, 2018	20.11	20.18	20.09	20.17	142,845	+0.14(+0.71%)
Jan 10, 2018	20.07	20.07	20.00	20.03	31,344	-0.04(-0.22%)
Jan 09, 2018	20.14	20.14	19.99	20.07	15,012	+0.02(+0.12%)
Jan 08, 2018	20.08	20.08	19.98	20.05	16,609	-0.02(-0.08%)
Jan 05, 2018	20.07	20.07	19.98	20.07	72,099	+0.08(+0.41%)
Jan 04, 2018	19.99	20.06	19.98	19.98	35,675	-0.01(-0.07%)
Jan 03, 2018	19.93	20.01	19.88	20.00	67,123	+0.11(+0.56%)
Jan 02, 2018	19.69	19.89	19.69	19.89	53,118	+0.17(+0.87%)
Dec 29, 2017		19.72	19.72	19.72	0	+0.03(+0.15%)
Dec 28, 2017	19.69	19.69	19.63	19.69	8,858	+0.09(+0.46%)
Dec 27, 2017	19.65	19.65	19.57	19.60	23,061	+0.08(+0.42%)
Dec 26, 2017	19.59	19.59	19.32	19.52	125,168	+0.11(+0.59%)
Dec 22, 2017	19.32	19.41	19.32	19.40	12,269	+0.00(+0.02%)
Dec 21, 2017	19.26	19.40	19.26	19.40	5,722	+0.10(+0.54%)
Dec 20, 2017	19.29	19.29	19.18	19.29	17,350	+0.07(+0.39%)
Dec 19, 2017	19.36	19.36	19.15	19.22	17,618	+0.02(+0.12%)
Dec 18, 2017	19.22	19.23	19.16	19.20	8,696	+0.14(+0.74%)
Dec 15, 2017	19.23	19.23	19.02	19.06	16,767	-0.02(-0.08%)
Dec 14, 2017	18.98	19.09	18.98	19.07	18,547	+0.04(+0.23%)
Dec 13, 2017	19.05	19.11	18.99	19.03	118,825	-0.03(-0.16%)
Dec 12, 2017	19.14	19.14	19.01	19.06	21,371	+0.01(+0.04%)
Dec 11, 2017	19.04	19.07	19.01	19.05	3,780	+0.06(+0.31%)
Dec 08, 2017	18.95	19.01	18.93	18.99	15,249	+0.09(+0.45%)
Dec 07, 2017	18.83	18.93	18.83	18.91	26,057	-0.00(-0.02%)
Dec 06, 2017	19.04	19.04	18.84	18.91	10,976	-0.05(-0.25%)
Dec 05, 2017	19.03	19.03	18.95	18.96	17,454	-0.14(-0.72%)
Dec 04, 2017	19.24	19.24	19.01	19.09	11,757	-0.06(-0.31%)
Dec 01, 2017	19.15	19.15	19.08	19.15	12,928	+0.12(+0.62%)
Nov 30, 2017	18.96	19.04	18.96	19.03	20,264	+0.06(+0.33%)
Nov 29, 2017	19.05	19.05	18.95	18.97	11,710	-0.05(-0.28%)
Nov 28, 2017	18.89	19.03	18.89	19.03	34,881	+0.04(+0.22%)
Nov 27, 2017	19.02	19.05	18.98	18.98	8,438	-0.09(-0.46%)
Nov 24, 2017	19.09	19.12	19.06	19.07	79,687	+0.02(+0.08%)
Nov 22, 2017	19.03	19.06	18.98	19.06	9,402	+0.10(+0.55%)
Nov 21, 2017	18.86	18.95	18.86	18.95	33,838	+0.10(+0.54%)
Nov 20, 2017	18.89	18.89	18.82	18.85	20,462	-0.03(-0.18%)
Nov 17, 2017	18.78	18.89	18.76	18.88	4,217	+0.10(+0.53%)
Nov 16, 2017	18.71	18.84	18.71	18.78	6,611	+0.05(+0.27%)
Nov 15, 2017	18.68	18.81	18.68	18.73	20,962	-0.09(-0.49%)
Nov 14, 2017	18.85	18.86	18.82	18.83	10,427	-0.14(-0.72%)
Nov 13, 2017	19.05	19.05	18.96	18.96	18,413	-0.11(-0.58%)
Nov 10, 2017	19.12	19.12	18.98	19.07	31,264	-0.05(-0.27%)
Nov 09, 2017	19.09	19.13	19.05	19.12	6,397	+0.03(+0.15%)
Nov 08, 2017	19.03	19.15	19.03	19.09	3,656	+0.02(+0.08%)
Nov 07, 2017	19.18	19.18	19.06	19.08	4,425	-0.06(-0.31%)
Nov 06, 2017	18.96	19.14	18.96	19.14	9,050	+0.17(+0.91%)
Nov 03, 2017	18.95	18.98	18.87	18.97	9,625	+0.06(+0.34%)
Nov 02, 2017	18.84	18.93	18.84	18.90	5,790	-0.04(-0.19%)