Skip to main content

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

28.98 +0.21 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.09 19.09 19.00 19.00 15,465 -0.26(-1.34%)
Nov 27, 2020 19.27 19.27 19.24 19.26 2,616 -0.02(-0.10%)
Nov 25, 2020 19.25 19.31 19.23 19.28 4,360 -0.02(-0.10%)
Nov 24, 2020 19.25 19.31 19.19 19.30 6,100 +0.35(+1.85%)
Nov 23, 2020 18.92 18.96 18.90 18.95 2,143 +0.16(+0.84%)
Nov 20, 2020 18.74 18.79 18.73 18.79 2,989 +0.05(+0.28%)
Nov 19, 2020 18.70 18.74 18.60 18.74 5,278 +0.02(+0.11%)
Nov 18, 2020 18.88 18.92 18.71 18.72 6,981 -0.13(-0.67%)
Nov 17, 2020 18.73 18.84 18.71 18.84 13,173 +0.02(+0.12%)
Nov 16, 2020 18.91 18.91 18.76 18.82 4,164 +0.30(+1.61%)
Nov 13, 2020 18.43 18.52 18.43 18.52 6,228 +0.19(+1.03%)
Nov 12, 2020 18.49 18.49 18.28 18.33 1,887 -0.20(-1.10%)
Nov 11, 2020 18.57 18.57 18.48 18.54 6,175 +0.01(+0.07%)
Nov 10, 2020 18.50 18.57 18.48 18.52 15,591 +0.24(+1.29%)
Nov 09, 2020 18.58 18.58 18.27 18.29 1,650 +0.41(+2.30%)
Nov 06, 2020 17.90 17.90 17.85 17.88 3,488 -0.03(-0.17%)
Nov 05, 2020 17.87 17.94 17.87 17.91 2,886 +0.26(+1.49%)
Nov 04, 2020 17.58 17.75 17.58 17.65 7,637 +0.00(+0.02%)
Nov 03, 2020 17.59 17.64 17.59 17.64 918 +0.24(+1.37%)
Nov 02, 2020 17.41 17.44 17.33 17.40 4,356 +0.23(+1.35%)
Oct 30, 2020 17.10 17.17 17.10 17.17 3,488 -0.06(-0.37%)
Oct 29, 2020 17.10 17.24 17.05 17.24 7,540 +0.07(+0.42%)
Oct 28, 2020 17.25 17.25 17.16 17.16 22,059 -0.38(-2.19%)
Oct 27, 2020 17.58 17.65 17.55 17.55 11,062 -0.09(-0.50%)
Oct 26, 2020 17.70 17.70 17.59 17.64 4,901 -0.23(-1.30%)
Oct 23, 2020 17.92 17.92 17.82 17.87 2,865 -0.01(-0.06%)
Oct 22, 2020 17.79 17.91 17.76 17.88 19,353 +0.10(+0.59%)
Oct 21, 2020 17.86 17.89 17.77 17.77 3,435 -0.09(-0.49%)
Oct 20, 2020 17.88 17.90 17.80 17.86 9,154 +0.13(+0.72%)
Oct 19, 2020 17.92 17.92 17.73 17.73 2,482 -0.09(-0.50%)
Oct 16, 2020 17.84 17.84 17.81 17.82 18,935 -0.05(-0.27%)
Oct 15, 2020 17.68 17.87 17.68 17.87 2,611 -0.03(-0.17%)
Oct 14, 2020 17.97 17.97 17.90 17.90 1,347 +0.03(+0.17%)
Oct 13, 2020 17.84 17.87 17.84 17.87 2,928 -0.13(-0.72%)
Oct 12, 2020 17.94 18.00 17.94 18.00 1,888 +0.01(+0.06%)
Oct 09, 2020 17.85 18.01 17.85 17.99 6,353 +0.08(+0.46%)
Oct 08, 2020 17.86 17.91 17.83 17.91 1,076 +0.16(+0.90%)
Oct 07, 2020 17.72 17.75 17.71 17.75 3,449 +0.12(+0.69%)
Oct 06, 2020 17.80 17.83 17.61 17.63 1,578 -0.12(-0.65%)
Oct 05, 2020 17.67 17.74 17.67 17.74 5,280 +0.24(+1.38%)
Oct 02, 2020 17.42 17.52 17.34 17.50 6,976 +0.04(+0.24%)
Oct 01, 2020 17.44 17.47 17.42 17.46 2,167 -0.07(-0.39%)
Sep 30, 2020 17.52 17.60 17.48 17.53 7,643 +0.06(+0.32%)
Sep 29, 2020 17.55 17.55 17.38 17.47 2,403 -0.09(-0.51%)
Sep 28, 2020 17.55 17.59 17.53 17.56 4,713 +0.18(+1.04%)
Sep 25, 2020 17.28 17.38 17.28 17.38 3,363 +0.02(+0.12%)
Sep 24, 2020 17.31 17.44 17.24 17.36 8,963 +0.07(+0.43%)
Sep 23, 2020 17.54 17.54 17.28 17.28 11,227 -0.30(-1.72%)
Sep 22, 2020 17.57 17.58 17.48 17.58 30,420 +0.02(+0.13%)
Sep 21, 2020 18.02 18.02 17.48 17.56 6,893 -0.46(-2.56%)
Sep 18, 2020 18.09 18.09 18.00 18.02 10,231 -0.15(-0.82%)
Sep 17, 2020 18.11 18.17 18.07 18.17 13,923 +0.07(+0.40%)
Sep 16, 2020 18.04 18.19 18.04 18.10 3,760 +0.14(+0.80%)
Sep 15, 2020 17.99 18.03 17.91 17.95 13,421 +0.04(+0.23%)
Sep 14, 2020 17.85 17.91 17.85 17.91 4,527 +0.13(+0.71%)
Sep 11, 2020 17.78 17.79 17.72 17.79 1,996 +0.05(+0.29%)
Sep 10, 2020 17.91 17.91 17.71 17.73 4,888 -0.18(-1.03%)
Sep 09, 2020 17.84 17.94 17.84 17.92 10,266 +0.17(+0.98%)
Sep 08, 2020 17.70 17.83 17.70 17.74 5,396 -0.22(-1.23%)
Sep 04, 2020 18.05 18.05 17.85 17.97 9,732 -0.06(-0.33%)
Sep 03, 2020 18.21 18.21 17.95 18.02 18,330 -0.17(-0.96%)
Sep 02, 2020 18.15 18.20 18.13 18.20 8,454 +0.04(+0.24%)
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.