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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	26.54	26.54	26.36	26.51	342,414	-0.02(-0.07%)
Dec 29, 2022	26.44	26.57	26.43	26.53	383,756	+0.13(+0.51%)
Dec 28, 2022	26.73	26.73	26.35	26.39	204,056	-0.30(-1.12%)
Dec 27, 2022	26.59	26.79	26.58	26.69	321,549	+0.08(+0.29%)
Dec 23, 2022	26.38	26.62	26.31	26.62	528,822	+0.34(+1.28%)
Dec 22, 2022	26.51	26.51	26.00	26.28	550,154	-0.22(-0.84%)
Dec 21, 2022	26.45	26.56	26.38	26.50	261,720	+0.35(+1.32%)
Dec 20, 2022	26.11	26.23	26.07	26.15	166,906	+0.16(+0.63%)
Dec 19, 2022	26.27	26.27	25.81	25.99	755,900	-0.10(-0.39%)
Dec 16, 2022	26.07	26.19	26.01	26.09	261,640	-0.34(-1.30%)
Dec 15, 2022	26.73	26.73	26.32	26.43	179,965	-0.42(-1.55%)
Dec 14, 2022	26.93	27.01	26.71	26.85	666,949	-0.04(-0.14%)
Dec 13, 2022	27.11	27.14	26.83	26.89	401,264	+0.30(+1.12%)
Dec 12, 2022	26.43	26.59	26.34	26.59	303,200	+0.28(+1.06%)
Dec 09, 2022	26.43	26.59	26.31	26.31	317,540	-0.21(-0.80%)
Dec 08, 2022	26.69	26.69	26.47	26.53	275,112	+0.06(+0.25%)
Dec 07, 2022	26.58	26.62	26.37	26.46	300,074	-0.06(-0.21%)
Dec 06, 2022	26.69	26.82	26.39	26.52	393,637	-0.14(-0.52%)
Dec 05, 2022	27.13	27.24	26.59	26.66	173,344	-0.46(-1.71%)
Dec 02, 2022	26.95	27.20	26.95	27.12	129,038	-0.13(-0.48%)
Dec 01, 2022	27.36	27.46	27.20	27.25	115,101	-0.04(-0.14%)
Nov 30, 2022	27.05	27.29	26.83	27.29	124,178	+0.51(+1.91%)
Nov 29, 2022	26.66	26.87	26.66	26.78	216,449	+0.25(+0.94%)
Nov 28, 2022	26.66	26.74	26.51	26.53	165,994	-0.36(-1.35%)
Nov 25, 2022	26.96	27.01	26.86	26.89	24,969	-0.01(-0.03%)
Nov 23, 2022	26.79	26.92	26.73	26.90	246,906	-0.02(-0.07%)
Nov 22, 2022	26.65	26.93	26.65	26.92	194,528	+0.45(+1.68%)
Nov 21, 2022	26.33	26.54	26.11	26.47	288,822	-0.14(-0.52%)
Nov 18, 2022	26.54	26.61	26.41	26.61	139,744	+0.03(+0.10%)
Nov 17, 2022	26.58	26.59	26.41	26.58	112,727	-0.27(-1.00%)
Nov 16, 2022	26.93	26.93	26.76	26.85	81,648	-0.15(-0.55%)
Nov 15, 2022	26.96	27.07	26.89	27.00	71,822	+0.22(+0.83%)
Nov 14, 2022	26.82	27.08	26.78	26.78	356,911	-0.26(-0.96%)
Nov 11, 2022	26.96	27.09	26.84	27.04	128,514	+0.41(+1.53%)
Nov 10, 2022	26.38	26.66	26.35	26.63	165,390	+0.73(+2.83%)
Nov 09, 2022	26.31	26.34	25.84	25.90	164,978	-0.59(-2.24%)
Nov 08, 2022	26.44	26.64	26.29	26.49	314,705	+0.10(+0.39%)
Nov 07, 2022	26.51	26.51	26.33	26.39	195,856	-0.03(-0.11%)
Nov 04, 2022	26.20	26.46	26.14	26.42	187,298	+0.74(+2.89%)
Nov 03, 2022	25.49	25.78	25.40	25.67	88,943	-0.02(-0.07%)
Nov 02, 2022	26.04	26.21	25.68	25.69	171,067	-0.36(-1.39%)
Nov 01, 2022	26.16	26.16	25.94	26.05	123,030	+0.26(+1.01%)
Oct 31, 2022	25.71	25.89	25.68	25.79	82,210	-0.03(-0.11%)
Oct 28, 2022	25.81	25.86	25.67	25.82	199,193	-0.03(-0.11%)
Oct 27, 2022	25.92	26.04	25.80	25.85	126,826	+0.03(+0.11%)
Oct 26, 2022	25.56	25.93	25.56	25.82	140,560	+0.30(+1.16%)
Oct 25, 2022	25.27	25.53	25.23	25.53	114,214	+0.28(+1.10%)
Oct 24, 2022	25.28	25.35	25.18	25.25	92,611	-0.07(-0.29%)
Oct 21, 2022	24.90	25.34	24.89	25.32	169,207	+0.41(+1.64%)
Oct 20, 2022	25.04	25.19	24.85	24.91	121,693	-0.01(-0.04%)
Oct 19, 2022	24.89	24.98	24.76	24.92	55,523	-0.03(-0.11%)
Oct 18, 2022	25.15	25.19	24.74	24.95	145,749	+0.03(+0.11%)
Oct 17, 2022	24.90	25.04	24.89	24.92	267,164	+0.42(+1.70%)
Oct 14, 2022	25.12	25.12	24.50	24.50	322,223	-0.62(-2.47%)
Oct 13, 2022	24.37	25.14	24.29	25.13	626,307	+0.51(+2.07%)
Oct 12, 2022	24.71	24.71	24.55	24.62	95,226	-0.08(-0.34%)
Oct 11, 2022	24.80	25.00	24.62	24.70	197,190	-0.23(-0.93%)
Oct 10, 2022	25.16	25.21	24.91	24.93	109,140	-0.10(-0.41%)
Oct 07, 2022	25.17	25.24	24.98	25.03	190,024	-0.21(-0.85%)
Oct 06, 2022	25.27	25.28	25.14	25.25	86,322	-0.09(-0.37%)
Oct 05, 2022	25.24	25.45	25.03	25.34	131,529	-0.06(-0.22%)
Oct 04, 2022	25.21	25.40	25.14	25.40	84,678	+0.61(+2.47%)