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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.02	20.05	19.92	20.00	16,267	-0.03(-0.13%)
Apr 27, 2018	19.96	20.05	19.95	20.02	18,735	-0.03(-0.13%)
Apr 26, 2018	20.07	20.07	19.95	20.05	24,570	+0.13(+0.64%)
Apr 25, 2018	19.89	19.93	19.82	19.92	8,590	+0.00(+0.00%)
Apr 24, 2018	20.06	20.07	19.85	19.92	55,074	-0.06(-0.28%)
Apr 23, 2018	20.03	20.03	19.92	19.98	42,615	-0.04(-0.22%)
Apr 20, 2018	19.99	20.07	19.99	20.02	11,666	-0.15(-0.73%)
Apr 19, 2018	20.20	20.20	20.07	20.17	19,193	-0.04(-0.18%)
Apr 18, 2018	20.16	20.25	20.15	20.21	54,216	+0.25(+1.23%)
Apr 17, 2018	19.89	20.00	19.88	19.96	18,604	+0.08(+0.41%)
Apr 16, 2018	19.92	19.92	19.78	19.88	40,729	+0.08(+0.42%)
Apr 13, 2018	19.80	19.83	19.78	19.80	7,339	+0.02(+0.11%)
Apr 12, 2018	19.82	19.82	19.68	19.77	43,701	-0.01(-0.08%)
Apr 11, 2018	19.71	19.85	19.71	19.79	26,397	+0.07(+0.38%)
Apr 10, 2018	19.63	19.76	19.63	19.71	33,205	+0.28(+1.42%)
Apr 09, 2018	19.38	19.50	19.38	19.44	22,525	+0.11(+0.58%)
Apr 06, 2018	19.45	19.50	19.22	19.33	25,965	-0.10(-0.54%)
Apr 05, 2018	19.35	19.52	19.35	19.43	26,602	+0.07(+0.35%)
Apr 04, 2018	19.21	19.36	19.15	19.36	19,422	+0.01(+0.08%)
Apr 03, 2018	19.21	19.35	19.19	19.35	15,873	+0.13(+0.70%)
Apr 02, 2018	19.36	19.36	19.09	19.21	21,692	-0.17(-0.89%)
Mar 29, 2018		19.39	19.39	19.39	0	+0.16(+0.82%)
Mar 28, 2018	19.33	19.33	19.16	19.23	34,124	-0.01(-0.04%)
Mar 27, 2018	19.42	19.44	19.22	19.24	88,317	-0.16(-0.81%)
Mar 26, 2018	19.36	19.39	19.24	19.39	9,566	+0.17(+0.89%)
Mar 23, 2018	19.29	19.36	19.17	19.22	14,580	-0.05(-0.24%)
Mar 22, 2018	19.38	19.44	19.20	19.27	90,829	-0.26(-1.36%)
Mar 21, 2018	19.37	19.54	19.34	19.53	284,096	+0.25(+1.31%)
Mar 20, 2018	19.31	19.37	19.25	19.28	17,542	+0.03(+0.15%)
Mar 19, 2018	19.27	19.29	19.19	19.25	18,514	-0.20(-1.01%)
Mar 16, 2018	19.37	19.47	19.37	19.45	10,019	+0.07(+0.35%)
Mar 15, 2018	19.50	19.50	19.35	19.38	9,155	-0.06(-0.31%)
Mar 14, 2018	19.52	19.52	19.41	19.44	6,781	-0.01(-0.08%)
Mar 13, 2018	19.56	19.59	19.44	19.45	8,000	-0.07(-0.34%)
Mar 12, 2018	19.57	19.57	19.45	19.52	24,145	+0.01(+0.04%)
Mar 09, 2018	19.45	19.51	19.41	19.51	19,236	+0.13(+0.65%)
Mar 08, 2018	19.40	19.41	19.32	19.39	10,776	-0.07(-0.34%)
Mar 07, 2018			19.36	19.45	11,040	-0.06(-0.31%)
Mar 06, 2018	19.46	19.55	19.46	19.51	15,215	+0.08(+0.42%)
Mar 05, 2018	19.25	19.43	19.25	19.43	279,545	+0.17(+0.89%)
Mar 02, 2018	19.25	19.28	19.21	19.26	14,562	-0.05(-0.27%)
Mar 01, 2018	19.24	19.31	19.17	19.31	14,861	+0.07(+0.39%)
Feb 28, 2018	19.49	19.49	19.24	19.24	35,801	-0.31(-1.60%)
Feb 27, 2018	19.79	19.79	19.52	19.55	25,990	-0.24(-1.21%)
Feb 26, 2018	19.78	19.79	19.62	19.79	36,811	+0.16(+0.84%)
Feb 23, 2018	19.44	19.68	19.44	19.63	19,455	+0.21(+1.08%)
Feb 22, 2018				19.42	91,723	+0.07(+0.39%)
Feb 21, 2018	19.51	19.54	19.34	19.34	9,228	-0.11(-0.58%)
Feb 20, 2018	19.55	19.56	19.44	19.45	6,913	-0.04(-0.23%)
Feb 16, 2018		19.50	19.50	19.50	0	-0.01(-0.08%)
Feb 15, 2018	19.66	19.66	19.34	19.51	15,822	+0.10(+0.54%)
Feb 14, 2018	19.07	19.45	19.07	19.41	51,491	+0.21(+1.07%)
Feb 13, 2018	19.09	19.20	19.09	19.20	13,568	+0.07(+0.35%)
Feb 12, 2018	19.10	19.18	19.04	19.14	41,020	+0.17(+0.88%)
Feb 09, 2018	19.12	19.12	18.62	18.97	37,493	-0.09(-0.47%)
Feb 08, 2018	19.37	19.37	19.06	19.06	10,882	-0.32(-1.65%)
Feb 07, 2018	19.57	19.57	19.33	19.38	15,016	-0.13(-0.69%)
Feb 06, 2018	19.19	19.58	19.17	19.51	121,420	-0.01(-0.06%)
Feb 05, 2018	19.81	19.81	19.49	19.53	28,454	-0.30(-1.52%)
Feb 02, 2018	20.16	20.16	19.79	19.83	213,843	-0.40(-1.98%)