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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.52	23.52	23.34	23.43	46,035	+0.03(+0.14%)
May 27, 2021	23.34	23.40	23.32	23.40	129,817	+0.14(+0.59%)
May 26, 2021	23.21	23.28	23.11	23.26	81,922	+0.06(+0.25%)
May 25, 2021	23.41	23.41	23.16	23.20	13,225	-0.17(-0.73%)
May 24, 2021	23.17	23.38	23.17	23.37	17,473	+0.19(+0.81%)
May 21, 2021	23.21	23.29	23.12	23.19	103,724	+0.06(+0.26%)
May 20, 2021	23.09	23.22	23.02	23.13	248,957	-0.00(-0.02%)
May 19, 2021	23.19	23.19	22.98	23.13	194,091	-0.41(-1.76%)
May 18, 2021	23.67	23.71	23.48	23.54	43,219	-0.08(-0.34%)
May 17, 2021	23.44	23.63	23.41	23.63	49,739	+0.21(+0.88%)
May 14, 2021	23.32	23.65	23.32	23.42	112,292	+0.27(+1.15%)
May 13, 2021	23.29	23.29	23.00	23.15	40,617	-0.12(-0.52%)
May 12, 2021	23.51	23.61	23.26	23.27	405,710	-0.25(-1.05%)
May 11, 2021	23.45	23.58	23.32	23.52	85,260	-0.05(-0.22%)
May 10, 2021	23.80	23.82	23.57	23.57	18,712	-0.06(-0.26%)
May 07, 2021	23.41	23.63	23.35	23.63	26,267	+0.29(+1.25%)
May 06, 2021	23.33	23.37	23.15	23.34	19,263	+0.18(+0.77%)
May 05, 2021	23.13	23.25	23.11	23.16	31,197	+0.19(+0.85%)
May 04, 2021	22.95	22.99	22.84	22.97	30,985	+0.09(+0.40%)
May 03, 2021	22.79	22.93	22.75	22.88	37,300	+0.28(+1.22%)
Apr 30, 2021	22.68	22.71	22.57	22.60	20,063	-0.23(-1.00%)
Apr 29, 2021	22.93	22.93	22.69	22.83	36,228	+0.07(+0.31%)
Apr 28, 2021	22.61	22.80	22.61	22.76	10,777	+0.14(+0.63%)
Apr 27, 2021	22.58	22.64	22.56	22.62	11,927	+0.03(+0.11%)
Apr 26, 2021	22.50	22.60	22.50	22.59	24,765	+0.13(+0.60%)
Apr 23, 2021	22.30	22.47	22.30	22.46	8,616	+0.17(+0.77%)
Apr 22, 2021	22.29	22.38	22.25	22.29	8,368	-0.07(-0.33%)
Apr 21, 2021	22.15	22.36	22.15	22.36	9,805	+0.12(+0.55%)
Apr 20, 2021	22.42	22.42	22.15	22.24	18,200	-0.20(-0.91%)
Apr 19, 2021	22.56	22.56	22.36	22.44	17,925	+0.00(+0.00%)
Apr 16, 2021	22.42	22.47	22.37	22.44	21,047	+0.06(+0.29%)
Apr 15, 2021	22.37	22.38	22.26	22.37	13,121	+0.13(+0.58%)
Apr 14, 2021	21.97	22.32	21.97	22.24	277,065	+0.30(+1.37%)
Apr 13, 2021	21.98	21.98	21.84	21.94	16,514	+0.14(+0.63%)
Apr 12, 2021	21.83	21.88	21.77	21.81	12,850	-0.10(-0.44%)
Apr 09, 2021	21.89	21.91	21.84	21.90	18,093	-0.03(-0.15%)
Apr 08, 2021	21.90	21.98	21.85	21.94	8,756	+0.06(+0.26%)
Apr 07, 2021	21.90	21.93	21.80	21.88	60,344	+0.01(+0.05%)
Apr 06, 2021	21.94	21.98	21.84	21.87	55,757	-0.05(-0.23%)
Apr 05, 2021	22.11	22.11	21.84	21.92	46,571	+0.07(+0.31%)
Apr 01, 2021	21.64	21.88	21.64	21.85	10,339	+0.20(+0.92%)
Mar 31, 2021	21.56	21.72	21.56	21.65	11,011	+0.04(+0.17%)
Mar 30, 2021	21.61	21.63	21.56	21.61	5,645	-0.13(-0.60%)
Mar 29, 2021	21.59	21.80	21.59	21.74	23,097	-0.09(-0.43%)
Mar 26, 2021	21.52	21.84	21.52	21.84	82,714	+0.41(+1.91%)
Mar 25, 2021	21.26	21.43	21.18	21.43	5,533	-0.07(-0.31%)
Mar 24, 2021	21.59	21.60	21.48	21.50	17,544	+0.19(+0.91%)
Mar 23, 2021	21.55	21.55	21.25	21.30	34,178	-0.38(-1.73%)
Mar 22, 2021	21.65	21.73	21.65	21.68	6,928	-0.06(-0.26%)
Mar 19, 2021	21.68	21.81	21.59	21.73	4,807	+0.11(+0.53%)
Mar 18, 2021	22.00	22.00	21.60	21.62	9,169	-0.55(-2.49%)
Mar 17, 2021	22.04	22.17	21.97	22.17	7,492	+0.05(+0.22%)
Mar 16, 2021	22.21	22.21	22.08	22.12	30,157	-0.14(-0.62%)
Mar 15, 2021	22.23	22.26	22.08	22.26	22,950	-0.00(-0.02%)
Mar 12, 2021	22.19	22.27	22.14	22.27	26,993	-0.01(-0.05%)
Mar 11, 2021	22.14	22.29	22.13	22.28	31,853	+0.24(+1.08%)
Mar 10, 2021	21.92	22.06	21.88	22.04	22,177	+0.19(+0.87%)
Mar 09, 2021	21.91	21.91	21.82	21.85	14,587	+0.06(+0.27%)
Mar 08, 2021	21.77	21.88	21.73	21.79	37,236	-0.00(-0.01%)
Mar 05, 2021	21.63	21.82	21.56	21.79	70,134	+0.35(+1.64%)
Mar 04, 2021	21.60	21.73	21.31	21.44	136,871	-0.09(-0.44%)
Mar 03, 2021	21.56	21.65	21.48	21.53	15,974	+0.03(+0.13%)
Mar 02, 2021	21.51	21.60	21.44	21.51	29,318	+0.06(+0.29%)