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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	18.28	18.32	18.25	18.27	15,353	-0.09(-0.48%)
Nov 29, 2018	18.25	18.42	18.25	18.36	17,855	+0.02(+0.08%)
Nov 28, 2018	18.33	18.38	18.09	18.34	24,793	+0.22(+1.21%)
Nov 27, 2018	18.13	18.21	18.08	18.13	27,458	-0.16(-0.87%)
Nov 26, 2018	18.20	18.28	18.19	18.28	51,226	+0.16(+0.88%)
Nov 23, 2018	18.41	18.41	18.13	18.13	4,764	-0.37(-2.00%)
Nov 21, 2018		18.50	18.50	18.50	0	+0.23(+1.24%)
Nov 20, 2018	18.59	18.59	18.27	18.27	13,562	-0.47(-2.50%)
Nov 19, 2018	18.74	18.74	18.62	18.74	27,284	-0.01(-0.04%)
Nov 16, 2018	18.72	18.79	18.69	18.75	21,838	+0.11(+0.59%)
Nov 15, 2018	18.45	18.66	18.45	18.64	24,886	+0.11(+0.59%)
Nov 14, 2018	18.67	18.67	18.51	18.53	19,272	-0.04(-0.20%)
Nov 13, 2018	18.68	18.78	18.51	18.56	43,937	-0.16(-0.83%)
Nov 12, 2018	18.89	18.89	18.72	18.72	22,483	-0.13(-0.70%)
Nov 09, 2018	18.96	18.96	18.81	18.85	12,706	-0.23(-1.19%)
Nov 08, 2018	19.13	19.15	19.02	19.08	8,565	-0.14(-0.75%)
Nov 07, 2018	19.22	19.22	19.10	19.22	44,359	+0.17(+0.91%)
Nov 06, 2018	19.09	19.14	18.97	19.05	27,025	+0.05(+0.28%)
Nov 05, 2018	18.96	19.12	18.96	18.99	22,852	+0.07(+0.37%)
Nov 02, 2018	19.01	19.01	18.87	18.93	14,426	-0.06(-0.31%)
Nov 01, 2018	19.11	19.11	18.90	18.98	353,420	+0.09(+0.46%)
Oct 31, 2018	18.94	18.94	18.85	18.90	10,209	+0.07(+0.36%)
Oct 30, 2018	18.80	18.87	18.75	18.83	16,065	+0.09(+0.49%)
Oct 29, 2018	18.99	18.99	18.74	18.74	12,477	-0.08(-0.44%)
Oct 26, 2018	18.63	18.93	18.63	18.82	16,808	-0.04(-0.23%)
Oct 25, 2018	18.85	18.93	18.85	18.86	14,389	+0.02(+0.11%)
Oct 24, 2018	19.03	19.03	18.77	18.84	19,892	-0.31(-1.62%)
Oct 23, 2018	19.24	19.24	18.99	19.15	25,021	-0.20(-1.05%)
Oct 22, 2018	19.46	19.46	19.29	19.36	15,616	-0.09(-0.47%)
Oct 19, 2018	19.54	19.54	19.36	19.45	21,176	+0.03(+0.16%)
Oct 18, 2018	19.46	19.50	19.33	19.42	22,473	-0.08(-0.39%)
Oct 17, 2018	19.70	19.70	19.49	19.49	33,036	-0.23(-1.19%)
Oct 16, 2018	19.58	19.73	19.55	19.73	12,376	+0.26(+1.32%)
Oct 15, 2018	19.45	19.53	19.45	19.47	13,126	-0.06(-0.31%)
Oct 12, 2018	19.70	19.70	19.38	19.53	9,926	+0.06(+0.31%)
Oct 11, 2018	19.57	19.62	19.39	19.47	19,673	-0.10(-0.50%)
Oct 10, 2018	20.03	20.03	19.57	19.57	107,917	-0.49(-2.45%)
Oct 09, 2018	19.89	20.07	19.89	20.06	13,535	+0.10(+0.49%)
Oct 08, 2018	19.92	20.01	19.88	19.96	57,394	+0.05(+0.23%)
Oct 05, 2018	20.01	20.01	19.92	19.92	10,191	-0.12(-0.60%)
Oct 04, 2018	20.14	20.14	19.95	20.04	38,853	-0.12(-0.58%)
Oct 03, 2018	20.22	20.29	20.15	20.15	25,775	-0.03(-0.13%)
Oct 02, 2018	20.17	20.25	20.16	20.18	52,363	-0.01(-0.05%)
Oct 01, 2018	20.07	20.21	20.07	20.19	49,348	+0.20(+0.99%)
Sep 28, 2018	19.92	20.11	19.92	19.99	15,088	+0.04(+0.19%)
Sep 27, 2018	20.01	20.04	19.95	19.95	7,121	-0.08(-0.38%)
Sep 26, 2018	20.03	20.08	19.99	20.03	20,765	-0.01(-0.04%)
Sep 25, 2018	20.10	20.11	20.04	20.04	15,541	+0.01(+0.04%)
Sep 24, 2018	20.08	20.08	19.98	20.03	7,128	+0.10(+0.48%)
Sep 21, 2018	20.01	20.01	19.93	19.93	7,970	-0.04(-0.19%)
Sep 20, 2018	19.89	19.99	19.89	19.97	5,348	+0.14(+0.69%)
Sep 19, 2018	19.69	19.88	19.69	19.83	7,170	+0.06(+0.29%)
Sep 18, 2018	19.87	19.87	19.75	19.78	10,059	+0.16(+0.81%)
Sep 17, 2018	19.61	19.74	19.61	19.62	13,558	+0.01(+0.04%)
Sep 14, 2018	19.76	19.76	19.57	19.61	11,025	+0.02(+0.08%)
Sep 13, 2018	19.68	19.73	19.60	19.60	28,170	-0.09(-0.46%)
Sep 12, 2018	19.63	19.69	19.60	19.69	21,766	+0.13(+0.65%)
Sep 11, 2018	19.50	19.56	19.38	19.56	26,243	+0.08(+0.39%)
Sep 10, 2018	19.42	19.55	19.42	19.48	8,156	+0.05(+0.23%)
Sep 07, 2018	19.51	19.51	19.35	19.44	66,152	-0.05(-0.23%)
Sep 06, 2018	19.54	19.63	19.42	19.48	28,101	-0.05(-0.27%)
Sep 05, 2018	19.51	19.62	19.51	19.54	49,172	-0.04(-0.19%)