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

29.49 USD +0.11 (+0.37%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 29.44 29.51 29.39 29.49 18,776 +0.11(+0.37%)
Dec 07, 2021 29.30 29.44 29.30 29.38 9,497 +0.37(+1.28%)
Dec 06, 2021 28.93 29.07 28.82 29.01 15,614 +0.37(+1.29%)
Dec 03, 2021 28.82 28.82 28.51 28.64 46,164 -0.07(-0.24%)
Dec 02, 2021 28.40 28.74 28.33 28.71 139,358 +0.42(+1.48%)
Dec 01, 2021 28.96 29.00 28.29 28.29 18,568 -0.21(-0.74%)
Nov 30, 2021 28.92 28.92 28.40 28.50 21,022 -0.53(-1.83%)
Nov 29, 2021 29.09 29.20 29.00 29.03 15,387 +0.06(+0.21%)
Nov 26, 2021 29.07 29.07 28.74 28.97 209,326 -0.95(-3.18%)
Nov 24, 2021 29.68 29.93 29.68 29.92 21,175 +0.03(+0.11%)
Nov 23, 2021 29.75 29.91 29.72 29.89 24,051 +0.34(+1.17%)
Nov 22, 2021 29.52 29.72 29.45 29.54 35,515 +0.04(+0.14%)
Nov 19, 2021 29.71 29.71 29.44 29.50 114,323 -0.40(-1.32%)
Nov 18, 2021 29.90 29.93 29.88 29.90 24,059 +0.00(+0.00%)
Nov 17, 2021 29.95 30.05 29.84 29.90 20,607 -0.16(-0.54%)
Nov 16, 2021 30.24 30.24 30.05 30.06 33,776 -0.14(-0.48%)
Nov 15, 2021 30.21 30.23 30.04 30.20 49,437 +0.04(+0.15%)
Nov 12, 2021 30.12 30.23 30.12 30.16 15,884 -0.01(-0.02%)
Nov 11, 2021 30.07 30.20 30.07 30.16 8,506 +0.19(+0.62%)
Nov 10, 2021 30.36 29.97 24,624 -0.37(-1.20%)
Nov 09, 2021 30.29 30.34 30.13 30.34 22,861 +0.06(+0.20%)
Nov 08, 2021 30.27 30.30 30.22 30.28 38,813 +0.14(+0.46%)
Nov 05, 2021 29.93 30.15 29.93 30.14 58,163 +0.29(+0.97%)
Nov 04, 2021 30.16 30.16 29.75 29.85 12,928 -0.10(-0.33%)
Nov 03, 2021 29.88 29.95 29.81 29.95 15,781 -0.09(-0.30%)
Nov 02, 2021 30.00 30.05 29.95 30.04 19,344 -0.13(-0.43%)
Nov 01, 2021 30.00 30.17 29.96 30.17 21,943 +0.21(+0.70%)
Oct 29, 2021 30.15 30.15 29.90 29.96 16,639 -0.23(-0.76%)
Oct 28, 2021 30.06 30.20 30.06 30.19 10,514 +0.15(+0.50%)
Oct 27, 2021 30.30 30.26 30.04 30.04 19,635 -0.36(-1.20%)
Oct 26, 2021 30.47 30.40 39,844 +0.05(+0.16%)
Oct 25, 2021 30.26 30.44 30.26 30.36 34,201 +0.15(+0.48%)
Oct 22, 2021 30.30 30.30 30.05 30.21 46,077 +0.09(+0.30%)
Oct 21, 2021 30.26 30.26 29.95 30.12 18,131 -0.33(-1.09%)
Oct 20, 2021 30.15 30.47 30.15 30.45 11,248 +0.21(+0.70%)
Oct 19, 2021 30.48 30.54 30.01 30.24 191,362 +0.12(+0.42%)
Oct 18, 2021 30.17 30.18 30.06 30.11 9,342 -0.10(-0.35%)
Oct 15, 2021 30.14 30.29 30.14 30.22 18,561 +0.13(+0.43%)
Oct 14, 2021 29.91 30.09 29.91 30.09 17,923 +0.31(+1.04%)
Oct 13, 2021 29.58 30.09 29.46 29.78 52,653 +0.22(+0.74%)
Oct 12, 2021 29.60 29.64 29.52 29.56 11,078 +0.03(+0.10%)
Oct 11, 2021 29.65 29.75 29.50 29.53 17,535 +0.09(+0.31%)
Oct 08, 2021 29.56 29.56 29.37 29.44 15,514 -0.21(-0.71%)
Oct 07, 2021 29.38 29.65 29.17 29.65 16,966 +0.53(+1.82%)
Oct 06, 2021 29.04 29.12 28.77 29.12 165,736 -0.23(-0.78%)
Oct 05, 2021 29.38 29.40 29.18 29.35 16,850 +0.17(+0.58%)
Oct 04, 2021 28.94 29.21 28.94 29.18 45,782 +0.23(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.