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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	26.76	26.76	26.34	26.40	50,130	-0.20(-0.74%)
Sep 28, 2023	26.48	26.61	26.48	26.59	68,225	+0.14(+0.52%)
Sep 27, 2023	26.49	26.55	26.38	26.46	104,578	+0.05(+0.18%)
Sep 26, 2023	26.49	26.58	26.38	26.41	68,303	-0.25(-0.95%)
Sep 25, 2023	26.64	26.69	26.63	26.66	69,855	-0.01(-0.04%)
Sep 22, 2023	26.75	26.86	26.67	26.67	66,309	+0.02(+0.07%)
Sep 21, 2023	26.83	26.88	26.65	26.65	138,690	-0.30(-1.13%)
Sep 20, 2023	27.01	27.27	26.95	26.95	62,637	-0.14(-0.51%)
Sep 19, 2023	27.15	27.22	27.03	27.09	154,904	-0.05(-0.17%)
Sep 18, 2023	27.25	27.25	27.09	27.14	40,276	-0.01(-0.04%)
Sep 15, 2023	27.25	27.26	27.12	27.15	47,572	-0.07(-0.25%)
Sep 14, 2023	27.02	27.25	27.02	27.22	112,366	+0.31(+1.16%)
Sep 13, 2023	26.86	26.91	26.82	26.90	99,989	+0.02(+0.07%)
Sep 12, 2023	26.79	26.96	26.79	26.88	78,348	+0.09(+0.33%)
Sep 11, 2023	26.85	26.95	26.79	26.80	40,608	+0.07(+0.26%)
Sep 08, 2023	26.74	26.75	26.65	26.73	37,031	+0.07(+0.26%)
Sep 07, 2023	26.69	26.70	26.60	26.66	145,672	+0.00(+0.02%)
Sep 06, 2023	26.77	26.79	26.59	26.65	144,114	-0.09(-0.35%)
Sep 05, 2023	26.91	26.93	26.75	26.75	55,226	-0.15(-0.54%)
Sep 01, 2023	26.88	27.01	26.85	26.89	39,839	+0.21(+0.77%)
Aug 31, 2023	26.90	26.90	26.69	26.69	75,702	-0.09(-0.33%)
Aug 30, 2023	26.80	26.90	26.76	26.78	104,173	-0.02(-0.07%)
Aug 29, 2023	26.56	26.80	26.47	26.80	81,018	+0.30(+1.14%)
Aug 28, 2023	26.47	26.60	26.45	26.49	38,474	+0.08(+0.30%)
Aug 25, 2023	26.34	26.45	26.22	26.41	61,908	+0.21(+0.78%)
Aug 24, 2023	26.35	26.40	26.21	26.21	98,996	-0.17(-0.63%)
Aug 23, 2023	26.20	26.43	26.20	26.38	273,418	+0.08(+0.30%)
Aug 22, 2023	26.34	26.41	26.26	26.30	68,193	-0.02(-0.07%)
Aug 21, 2023	26.37	26.41	26.23	26.32	126,071	-0.01(-0.04%)
Aug 18, 2023	26.13	26.38	26.13	26.33	46,985	+0.05(+0.19%)
Aug 17, 2023	26.35	26.49	26.26	26.28	67,396	+0.07(+0.26%)
Aug 16, 2023	26.31	26.47	26.21	26.21	57,668	-0.16(-0.59%)
Aug 15, 2023	26.58	26.58	26.33	26.37	55,026	-0.36(-1.35%)
Aug 14, 2023	26.78	26.78	26.58	26.73	95,297	-0.13(-0.47%)
Aug 11, 2023	26.83	26.89	26.76	26.85	137,223	-0.05(-0.18%)
Aug 10, 2023	27.07	27.12	26.83	26.90	88,940	-0.01(-0.04%)
Aug 09, 2023	26.84	27.01	26.84	26.91	69,353	+0.11(+0.40%)
Aug 08, 2023	26.52	26.82	26.46	26.81	74,282	-0.06(-0.22%)
Aug 07, 2023	26.83	26.87	26.76	26.86	58,164	+0.03(+0.11%)
Aug 04, 2023	26.83	27.06	26.82	26.83	51,063	+0.06(+0.22%)
Aug 03, 2023	26.64	26.84	26.63	26.78	102,583	+0.02(+0.07%)
Aug 02, 2023	26.93	26.93	26.66	26.76	94,051	-0.34(-1.27%)
Aug 01, 2023	27.21	27.25	27.04	27.10	54,579	-0.26(-0.96%)
Jul 31, 2023	27.23	27.44	27.23	27.36	131,582	+0.17(+0.61%)
Jul 28, 2023	27.22	27.22	27.05	27.20	88,314	+0.14(+0.51%)
Jul 27, 2023	27.28	27.34	27.06	27.06	84,779	-0.23(-0.86%)
Jul 26, 2023	27.25	27.37	27.20	27.29	83,712	-0.05(-0.18%)
Jul 25, 2023	27.17	27.36	27.17	27.34	72,946	+0.21(+0.76%)
Jul 24, 2023	26.96	27.24	26.96	27.14	76,542	+0.18(+0.65%)
Jul 21, 2023	26.96	26.96	26.82	26.96	467,264	+0.04(+0.15%)
Jul 20, 2023	26.87	26.92	26.81	26.92	103,634	+0.08(+0.29%)
Jul 19, 2023	26.72	26.89	26.72	26.84	333,871	+0.09(+0.33%)
Jul 18, 2023	26.52	26.82	26.52	26.76	151,077	+0.22(+0.85%)
Jul 17, 2023	26.62	26.62	26.51	26.53	90,291	-0.12(-0.44%)
Jul 14, 2023	26.96	26.96	26.63	26.65	52,516	-0.24(-0.91%)
Jul 13, 2023	26.72	26.92	26.72	26.89	71,614	+0.21(+0.79%)
Jul 12, 2023	26.54	26.73	26.54	26.68	78,303	+0.36(+1.35%)
Jul 11, 2023	26.07	26.37	26.07	26.33	91,793	+0.31(+1.20%)
Jul 10, 2023	25.99	26.07	25.96	26.01	65,360	-0.03(-0.11%)
Jul 07, 2023	25.80	26.11	25.78	26.04	75,327	+0.28(+1.10%)
Jul 06, 2023	25.91	25.91	25.59	25.76	73,822	-0.32(-1.24%)
Jul 05, 2023	26.19	26.19	26.03	26.08	75,005	-0.11(-0.41%)