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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	25.97	26.02	25.64	25.86	191,252	-0.41(-1.55%)
Jun 29, 2022	26.75	26.75	26.24	26.27	110,188	-0.32(-1.22%)
Jun 28, 2022	26.62	26.84	26.51	26.59	1,895,428	+0.11(+0.42%)
Jun 27, 2022	26.40	26.54	26.29	26.48	120,352	+0.17(+0.63%)
Jun 24, 2022	26.09	26.33	25.94	26.31	515,128	+0.50(+1.93%)
Jun 23, 2022	26.35	26.35	25.66	25.81	179,044	-0.42(-1.59%)
Jun 22, 2022	26.34	26.45	26.00	26.23	221,939	-0.37(-1.39%)
Jun 21, 2022	26.57	26.81	26.57	26.60	256,541	+0.32(+1.20%)
Jun 17, 2022	26.67	26.74	26.15	26.28	524,856	-0.53(-1.97%)
Jun 16, 2022	26.90	26.96	26.67	26.81	159,793	-0.49(-1.81%)
Jun 15, 2022	27.22	27.63	26.99	27.30	145,456	+0.16(+0.57%)
Jun 14, 2022	27.39	27.52	26.94	27.15	252,232	-0.26(-0.93%)
Jun 13, 2022	28.04	28.04	27.23	27.41	206,296	-0.86(-3.04%)
Jun 10, 2022	28.42	28.42	28.16	28.26	167,598	-0.45(-1.56%)
Jun 09, 2022	29.03	29.04	28.67	28.71	342,264	-0.47(-1.63%)
Jun 08, 2022	29.33	29.39	29.12	29.19	138,137	-0.16(-0.56%)
Jun 07, 2022	29.00	29.46	28.97	29.35	293,777	+0.26(+0.91%)
Jun 06, 2022	29.21	29.21	29.00	29.09	186,665	+0.06(+0.22%)
Jun 03, 2022	28.90	29.05	28.84	29.02	123,104	-0.01(-0.03%)
Jun 02, 2022	28.79	29.09	28.74	29.03	427,136	+0.35(+1.21%)
Jun 01, 2022	28.85	28.85	28.44	28.68	162,263	+0.04(+0.13%)
May 31, 2022	29.05	29.07	28.61	28.65	326,898	-0.21(-0.73%)
May 27, 2022	28.50	28.86	28.47	28.86	147,670	+0.36(+1.25%)
May 26, 2022	28.39	28.71	28.37	28.50	259,846	+0.17(+0.61%)
May 25, 2022	28.13	28.55	28.08	28.33	191,509	+0.18(+0.65%)
May 24, 2022	28.00	28.21	27.80	28.14	235,170	+0.07(+0.26%)
May 23, 2022	27.89	28.10	27.77	28.07	75,294	+0.39(+1.42%)
May 20, 2022	27.84	27.84	27.32	27.68	497,662	+0.14(+0.50%)
May 19, 2022	27.20	27.75	27.20	27.54	315,975	+0.13(+0.47%)
May 18, 2022	27.97	27.97	27.30	27.41	156,510	-0.54(-1.93%)
May 17, 2022	27.91	28.06	27.83	27.95	373,133	+0.30(+1.09%)
May 16, 2022	27.34	27.78	27.34	27.65	121,043	+0.27(+1.00%)
May 13, 2022	27.14	27.45	27.05	27.38	93,059	+0.56(+2.08%)
May 12, 2022	26.85	26.97	26.58	26.82	324,927	-0.15(-0.54%)
May 11, 2022	26.95	27.42	26.91	26.97	411,310	+0.25(+0.92%)
May 10, 2022	26.99	27.14	26.52	26.72	127,554	-0.05(-0.20%)
May 09, 2022	27.49	27.49	26.71	26.78	338,303	-1.20(-4.31%)
May 06, 2022	27.94	28.00	27.63	27.98	236,141	+0.01(+0.03%)
May 05, 2022	28.47	28.47	27.72	27.97	127,580	-0.48(-1.70%)
May 04, 2022	28.11	28.51	27.88	28.46	85,884	+0.62(+2.23%)
May 03, 2022	27.73	27.91	27.65	27.83	207,508	+0.19(+0.69%)
May 02, 2022	27.56	27.68	27.36	27.64	351,484	-0.04(-0.13%)
Apr 29, 2022	28.25	28.29	27.64	27.68	119,688	-0.48(-1.72%)
Apr 28, 2022	27.93	28.21	27.70	28.16	393,771	+0.31(+1.11%)
Apr 27, 2022	27.70	28.00	27.57	27.85	474,325	+0.25(+0.89%)
Apr 26, 2022	27.68	27.82	27.53	27.61	147,747	-0.07(-0.26%)
Apr 25, 2022	27.49	27.77	27.13	27.68	158,655	-0.38(-1.37%)
Apr 22, 2022	28.59	28.59	28.04	28.06	284,263	-0.65(-2.26%)
Apr 21, 2022	29.52	29.52	28.62	28.71	239,420	-0.47(-1.60%)
Apr 20, 2022	29.14	29.21	28.96	29.18	187,906	+0.12(+0.41%)
Apr 19, 2022	29.16	29.16	28.90	29.06	196,193	-0.15(-0.50%)
Apr 18, 2022	29.45	29.45	29.14	29.20	166,429	+0.09(+0.31%)
Apr 14, 2022	29.01	29.23	28.92	29.11	143,683	+0.16(+0.54%)
Apr 13, 2022	28.66	29.05	28.59	28.96	154,036	+0.34(+1.18%)
Apr 12, 2022	28.61	28.94	28.55	28.62	211,889	+0.31(+1.10%)
Apr 11, 2022	28.53	28.53	28.23	28.31	141,752	-0.26(-0.93%)
Apr 08, 2022	28.39	28.61	28.36	28.57	106,448	+0.26(+0.94%)
Apr 07, 2022	28.29	28.36	27.98	28.31	95,257	+0.09(+0.32%)
Apr 06, 2022	28.22	28.39	28.04	28.22	357,620	-0.02(-0.06%)
Apr 05, 2022	28.61	28.75	28.21	28.24	107,139	-0.27(-0.96%)
Apr 04, 2022	28.60	28.60	28.35	28.51	84,533	+0.14(+0.48%)