Skip to main content

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

28.57 -0.09 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.73 17.73 17.56 17.60 21,399 -0.08(-0.45%)
Aug 30, 2016 17.82 17.82 17.67 17.68 38,061 -0.07(-0.41%)
Aug 29, 2016 17.70 17.78 17.70 17.75 36,892 +0.05(+0.29%)
Aug 26, 2016 17.80 17.99 17.68 17.70 14,111 -0.13(-0.73%)
Aug 25, 2016 17.88 17.88 17.73 17.83 25,291 +0.01(+0.08%)
Aug 24, 2016 17.98 17.98 17.82 17.82 7,903 -0.12(-0.66%)
Aug 23, 2016 17.96 17.98 17.91 17.94 37,781 +0.06(+0.34%)
Aug 22, 2016 17.93 17.93 17.84 17.88 26,392 -0.01(-0.08%)
Aug 19, 2016 17.93 17.93 17.86 17.89 60,078 -0.11(-0.60%)
Aug 18, 2016 18.05 18.05 17.95 18.00 22,530 +0.10(+0.58%)
Aug 17, 2016 17.92 17.92 17.82 17.90 10,285 +0.02(+0.11%)
Aug 16, 2016 17.88 17.90 17.84 17.88 26,512 +0.01(+0.08%)
Aug 15, 2016 17.87 17.90 17.86 17.86 2,277 +0.06(+0.36%)
Aug 12, 2016 17.77 17.88 17.77 17.80 4,494 +0.02(+0.13%)
Aug 11, 2016 17.80 17.80 17.72 17.78 19,164 +0.04(+0.20%)
Aug 10, 2016 17.80 17.83 17.72 17.74 8,083 -0.03(-0.16%)
Aug 09, 2016 17.80 17.80 17.72 17.77 10,916 +0.04(+0.24%)
Aug 08, 2016 17.74 17.75 17.72 17.73 2,602 +0.09(+0.49%)
Aug 05, 2016 17.58 17.65 17.58 17.64 13,311 +0.00(+0.02%)
Aug 04, 2016 17.57 17.65 17.57 17.63 4,508 +0.08(+0.47%)
Aug 03, 2016 17.54 17.55 17.43 17.55 6,480 +0.01(+0.08%)
Aug 02, 2016 17.70 17.70 17.49 17.54 8,870 -0.05(-0.29%)
Aug 01, 2016 17.80 17.80 17.56 17.59 5,093 -0.13(-0.75%)
Jul 29, 2016 17.61 17.72 17.61 17.72 5,057 +0.12(+0.67%)
Jul 28, 2016 17.59 17.62 17.55 17.60 3,752 +0.04(+0.21%)
Jul 27, 2016 17.70 17.70 17.50 17.57 7,548 -0.05(-0.26%)
Jul 26, 2016 17.56 17.61 17.56 17.61 6,908 +0.02(+0.11%)
Jul 25, 2016 17.78 17.78 17.54 17.59 1,633 -0.08(-0.43%)
Jul 22, 2016 17.70 17.81 17.63 17.67 12,005 +0.01(+0.07%)
Jul 21, 2016 17.87 17.87 17.65 17.65 9,024 -0.03(-0.17%)
Jul 20, 2016 17.80 17.80 17.64 17.69 145,124 -0.03(-0.16%)
Jul 19, 2016 17.71 17.86 17.67 17.71 1,919 -0.05(-0.26%)
Jul 18, 2016 17.78 17.78 17.76 17.76 1,032 +0.01(+0.04%)
Jul 15, 2016 17.73 17.75 17.73 17.75 1,086 -0.09(-0.49%)
Jul 14, 2016 17.93 17.93 17.81 17.84 3,856 +0.07(+0.41%)
Jul 13, 2016 17.90 17.90 17.76 17.77 52,153 -0.04(-0.20%)
Jul 12, 2016 17.77 17.81 17.77 17.80 3,016 +0.13(+0.73%)
Jul 11, 2016 17.78 17.78 17.67 17.67 7,928 +0.05(+0.29%)
Jul 08, 2016 17.53 17.62 17.53 17.62 5,139 +0.24(+1.41%)
Jul 07, 2016 17.53 17.57 17.38 17.38 3,834 -0.21(-1.19%)
Jul 06, 2016 17.59 17.59 17.44 17.59 42,264 +0.03(+0.16%)
Jul 05, 2016 17.75 17.75 17.50 17.56 4,747 -0.12(-0.69%)
Jul 01, 2016 17.66 17.68 17.68 17.68 6,096 +0.12(+0.66%)
Jun 30, 2016 17.54 17.59 17.45 17.57 6,152 +0.08(+0.43%)
Jun 29, 2016 17.32 17.53 17.32 17.49 51,892 +0.21(+1.21%)
Jun 28, 2016 17.13 17.28 17.13 17.28 15,239 +0.30(+1.78%)
Jun 27, 2016 17.09 17.09 16.92 16.98 20,429 -0.16(-0.92%)
Jun 24, 2016 17.39 17.39 17.14 17.14 19,418 -0.44(-2.49%)
Jun 23, 2016 17.64 17.64 17.52 17.58 6,842 +0.16(+0.91%)
Jun 22, 2016 17.52 17.52 17.39 17.42 17,019 +0.00(+0.00%)
Jun 21, 2016 17.52 17.52 17.37 17.42 8,704 -0.03(-0.17%)
Jun 20, 2016 17.45 17.53 17.45 17.45 15,469 +0.16(+0.92%)
Jun 17, 2016 17.25 17.30 17.18 17.29 6,452 +0.11(+0.67%)
Jun 16, 2016 17.14 17.20 17.13 17.17 58,170 -0.04(-0.25%)
Jun 15, 2016 17.25 17.31 17.22 17.22 6,526 +0.06(+0.34%)
Jun 14, 2016 17.15 17.19 17.13 17.16 9,273 -0.11(-0.62%)
Jun 13, 2016 17.33 17.36 17.27 17.27 2,776 -0.08(-0.46%)
Jun 10, 2016 17.41 17.41 17.33 17.35 4,189 -0.22(-1.23%)
Jun 09, 2016 17.63 17.63 17.48 17.56 7,419 -0.03(-0.16%)
Jun 08, 2016 17.42 17.63 17.42 17.59 6,799 +0.09(+0.52%)
Jun 07, 2016 17.48 17.52 17.45 17.50 9,958 +0.14(+0.80%)
Jun 06, 2016 17.34 17.39 17.34 17.36 8,946 +0.08(+0.48%)
Jun 03, 2016 17.21 17.29 17.18 17.28 17,284 +0.21(+1.20%)
Jun 02, 2016 17.07 17.10 17.02 17.07 25,662 +0.01(+0.03%)
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.