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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	24.77	24.77	24.56	24.61	20,253	-0.19(-0.76%)
Oct 28, 2021	24.70	24.81	24.70	24.80	12,798	+0.12(+0.50%)
Oct 27, 2021	24.89	24.86	24.68	24.68	23,900	-0.30(-1.20%)
Oct 26, 2021	25.03			24.98	48,499	+0.04(+0.16%)
Oct 25, 2021	24.86	25.01	24.86	24.94	41,630	+0.12(+0.48%)
Oct 22, 2021	24.89	24.89	24.69	24.82	56,086	+0.07(+0.30%)
Oct 21, 2021	24.86	24.86	24.60	24.74	22,069	-0.27(-1.09%)
Oct 20, 2021	24.77	25.03	24.77	25.02	13,691	+0.17(+0.70%)
Oct 19, 2021	25.04	25.09	24.65	24.84	232,933	+0.10(+0.42%)
Oct 18, 2021	24.79	24.79	24.70	24.74	11,371	-0.09(-0.35%)
Oct 15, 2021	24.76	24.88	24.76	24.83	22,593	+0.11(+0.43%)
Oct 14, 2021	24.57	24.72	24.57	24.72	21,816	+0.25(+1.04%)
Oct 13, 2021	24.30	24.72	24.20	24.47	64,091	+0.18(+0.74%)
Oct 12, 2021	24.32	24.35	24.25	24.28	13,484	+0.02(+0.10%)
Oct 11, 2021	24.36	24.44	24.23	24.26	21,344	+0.07(+0.31%)
Oct 08, 2021	24.28	24.28	24.13	24.19	18,884	-0.17(-0.71%)
Oct 07, 2021	24.14	24.36	23.96	24.36	20,651	+0.44(+1.82%)
Oct 06, 2021	23.86	23.92	23.64	23.92	201,740	-0.19(-0.78%)
Oct 05, 2021	24.14	24.15	23.97	24.11	20,510	+0.14(+0.58%)
Oct 04, 2021	23.78	24.00	23.78	23.97	55,727	+0.19(+0.79%)
Oct 01, 2021	23.64	23.81	23.53	23.78	10,479	+0.32(+1.35%)
Sep 30, 2021	23.51	23.68	23.46	23.47	21,669	-0.07(-0.30%)
Sep 29, 2021	23.48	23.63	23.48	23.54	17,458	-0.02(-0.10%)
Sep 28, 2021	23.78	23.78	23.53	23.56	20,390	-0.20(-0.83%)
Sep 27, 2021	23.59	23.82	23.59	23.76	17,697	+0.22(+0.94%)
Sep 24, 2021	23.42	23.56	23.41	23.54	15,309	+0.01(+0.05%)
Sep 23, 2021	23.43	23.58	23.43	23.52	12,314	+0.28(+1.20%)
Sep 22, 2021	23.20	23.38	23.20	23.25	10,652	+0.24(+1.02%)
Sep 21, 2021	23.04	23.06	22.90	23.01	135,975	+0.09(+0.39%)
Sep 20, 2021	22.94	22.99	22.75	22.92	15,094	-0.36(-1.54%)
Sep 17, 2021	23.49	23.49	23.27	23.28	5,627	-0.30(-1.29%)
Sep 16, 2021	23.67	23.67	23.47	23.58	28,955	-0.18(-0.74%)
Sep 15, 2021	23.66	23.78	23.66	23.76	9,150	+0.26(+1.10%)
Sep 14, 2021	23.70	23.70	23.45	23.50	16,784	-0.09(-0.38%)
Sep 13, 2021	23.68	23.70	23.57	23.59	19,014	+0.13(+0.57%)
Sep 10, 2021	23.57	23.61	23.46	23.46	11,008	-0.00(-0.01%)
Sep 09, 2021	23.44	23.59	23.38	23.46	13,553	-0.10(-0.42%)
Sep 08, 2021	23.66	23.67	23.53	23.56	16,957	+0.03(+0.12%)
Sep 07, 2021	23.67	23.68	23.52	23.53	11,265	-0.21(-0.88%)
Sep 03, 2021	23.66	23.78	23.66	23.74	18,540	+0.01(+0.03%)
Sep 02, 2021	23.64	23.78	23.64	23.73	22,918	+0.28(+1.19%)
Sep 01, 2021	23.40	23.52	23.39	23.45	198,241	-0.02(-0.10%)
Aug 31, 2021	23.52	23.52	23.44	23.48	9,844	-0.04(-0.16%)
Aug 30, 2021	23.61	23.61	23.48	23.52	7,864	-0.03(-0.12%)
Aug 27, 2021	23.37	23.57	23.37	23.54	15,798	+0.34(+1.48%)
Aug 26, 2021	23.25	23.31	23.17	23.20	15,372	-0.16(-0.70%)
Aug 25, 2021	23.29	23.40	23.24	23.36	24,216	+0.09(+0.39%)
Aug 24, 2021	23.18	23.31	23.15	23.27	27,888	+0.25(+1.07%)
Aug 23, 2021	22.85	23.05	22.85	23.03	18,642	+0.37(+1.63%)
Aug 20, 2021	22.61	22.72	22.60	22.66	15,591	-0.07(-0.29%)
Aug 19, 2021	22.76	22.76	22.60	22.73	19,515	-0.30(-1.32%)
Aug 18, 2021	23.18	23.22	23.03	23.03	12,588	-0.21(-0.92%)
Aug 17, 2021	23.30	23.35	23.09	23.24	27,075	-0.25(-1.08%)
Aug 16, 2021	23.49	23.49	23.33	23.49	49,205	-0.11(-0.49%)
Aug 13, 2021	23.62	23.67	23.57	23.61	24,432	-0.01(-0.03%)
Aug 12, 2021	23.56	23.62	23.44	23.62	9,007	-0.06(-0.24%)
Aug 11, 2021	23.54	23.67	23.47	23.67	13,616	+0.19(+0.80%)
Aug 10, 2021	23.33	23.50	23.29	23.49	24,576	+0.24(+1.02%)
Aug 09, 2021	23.27	23.27	23.16	23.25	16,550	-0.16(-0.70%)
Aug 06, 2021	23.48	23.48	23.38	23.41	28,689	-0.03(-0.14%)
Aug 05, 2021	23.42	23.45	23.39	23.45	14,188	+0.13(+0.56%)
Aug 04, 2021	23.39	23.44	23.31	23.31	186,869	-0.29(-1.21%)
Aug 03, 2021	23.37	23.60	23.27	23.60	96,399	+0.15(+0.63%)