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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	18.94	18.94	18.85	18.90	10,209	+0.07(+0.36%)
Oct 30, 2018	18.80	18.87	18.75	18.83	16,065	+0.09(+0.49%)
Oct 29, 2018	18.99	18.99	18.74	18.74	12,477	-0.08(-0.44%)
Oct 26, 2018	18.63	18.93	18.63	18.82	16,808	-0.04(-0.23%)
Oct 25, 2018	18.85	18.93	18.85	18.86	14,389	+0.02(+0.11%)
Oct 24, 2018	19.03	19.03	18.77	18.84	19,892	-0.31(-1.62%)
Oct 23, 2018	19.24	19.24	18.99	19.15	25,021	-0.20(-1.05%)
Oct 22, 2018	19.46	19.46	19.29	19.36	15,616	-0.09(-0.47%)
Oct 19, 2018	19.54	19.54	19.36	19.45	21,176	+0.03(+0.16%)
Oct 18, 2018	19.46	19.50	19.33	19.42	22,473	-0.08(-0.39%)
Oct 17, 2018	19.70	19.70	19.49	19.49	33,036	-0.23(-1.19%)
Oct 16, 2018	19.58	19.73	19.55	19.73	12,376	+0.26(+1.32%)
Oct 15, 2018	19.45	19.53	19.45	19.47	13,126	-0.06(-0.31%)
Oct 12, 2018	19.70	19.70	19.38	19.53	9,926	+0.06(+0.31%)
Oct 11, 2018	19.57	19.62	19.39	19.47	19,673	-0.10(-0.50%)
Oct 10, 2018	20.03	20.03	19.57	19.57	107,917	-0.49(-2.45%)
Oct 09, 2018	19.89	20.07	19.89	20.06	13,535	+0.10(+0.49%)
Oct 08, 2018	19.92	20.01	19.88	19.96	57,394	+0.05(+0.23%)
Oct 05, 2018	20.01	20.01	19.92	19.92	10,191	-0.12(-0.60%)
Oct 04, 2018	20.14	20.14	19.95	20.04	38,853	-0.12(-0.58%)
Oct 03, 2018	20.22	20.29	20.15	20.15	25,775	-0.03(-0.13%)
Oct 02, 2018	20.17	20.25	20.16	20.18	52,363	-0.01(-0.05%)
Oct 01, 2018	20.07	20.21	20.07	20.19	49,348	+0.20(+0.99%)
Sep 28, 2018	19.92	20.11	19.92	19.99	15,088	+0.04(+0.19%)
Sep 27, 2018	20.01	20.04	19.95	19.95	7,121	-0.08(-0.38%)
Sep 26, 2018	20.03	20.08	19.99	20.03	20,765	-0.01(-0.04%)
Sep 25, 2018	20.10	20.11	20.04	20.04	15,541	+0.01(+0.04%)
Sep 24, 2018	20.08	20.08	19.98	20.03	7,128	+0.10(+0.48%)
Sep 21, 2018	20.01	20.01	19.93	19.93	7,970	-0.04(-0.19%)
Sep 20, 2018	19.89	19.99	19.89	19.97	5,348	+0.14(+0.69%)
Sep 19, 2018	19.69	19.88	19.69	19.83	7,170	+0.06(+0.29%)
Sep 18, 2018	19.87	19.87	19.75	19.78	10,059	+0.16(+0.81%)
Sep 17, 2018	19.61	19.74	19.61	19.62	13,558	+0.01(+0.04%)
Sep 14, 2018	19.76	19.76	19.57	19.61	11,025	+0.02(+0.08%)
Sep 13, 2018	19.68	19.73	19.60	19.60	28,170	-0.09(-0.46%)
Sep 12, 2018	19.63	19.69	19.60	19.69	21,766	+0.13(+0.65%)
Sep 11, 2018	19.50	19.56	19.38	19.56	26,243	+0.08(+0.39%)
Sep 10, 2018	19.42	19.55	19.42	19.48	8,156	+0.05(+0.23%)
Sep 07, 2018	19.51	19.51	19.35	19.44	66,152	-0.05(-0.23%)
Sep 06, 2018	19.54	19.63	19.42	19.48	28,101	-0.05(-0.27%)
Sep 05, 2018	19.51	19.62	19.51	19.54	49,172	-0.04(-0.19%)
Sep 04, 2018	19.63	19.63	19.56	19.57	14,845	-0.20(-0.99%)
Aug 31, 2018		19.77	19.77	19.77	0	-0.08(-0.42%)
Aug 30, 2018	19.95	19.95	19.76	19.85	19,055	-0.12(-0.60%)
Aug 29, 2018	19.93	19.97	19.82	19.97	20,583	+0.12(+0.61%)
Aug 28, 2018	19.87	19.91	19.78	19.85	21,560	+0.01(+0.06%)
Aug 27, 2018	19.84	19.85	19.83	19.84	10,046	+0.06(+0.29%)
Aug 24, 2018	19.72	19.78	19.72	19.78	8,235	+0.17(+0.88%)
Aug 23, 2018	19.65	19.65	19.57	19.61	14,851	-0.06(-0.31%)
Aug 22, 2018	19.65	19.72	19.64	19.67	14,828	+0.05(+0.23%)
Aug 21, 2018	19.59	19.63	19.54	19.63	10,613	+0.13(+0.66%)
Aug 20, 2018	19.44	19.57	19.44	19.50	14,711	+0.05(+0.23%)
Aug 17, 2018	19.34	19.45	19.34	19.45	5,579	+0.09(+0.47%)
Aug 16, 2018	19.34	19.37	19.33	19.36	13,492	+0.15(+0.78%)
Aug 15, 2018	19.36	19.36	19.14	19.21	35,394	-0.34(-1.73%)
Aug 14, 2018	19.62	19.66	19.53	19.55	11,940	-0.04(-0.19%)
Aug 13, 2018	19.67	19.70	19.51	19.59	5,795	-0.14(-0.71%)
Aug 10, 2018	19.78	19.80	19.70	19.73	13,416	-0.15(-0.78%)
Aug 09, 2018	19.89	19.89	19.84	19.88	6,681	+0.02(+0.08%)
Aug 08, 2018	19.86	19.96	19.86	19.87	25,455	-0.14(-0.71%)
Aug 07, 2018	19.98	20.06	19.98	20.01	6,300	+0.09(+0.45%)
Aug 06, 2018	19.93	19.99	19.89	19.92	25,390	-0.02(-0.11%)
Aug 03, 2018	19.83	19.96	19.83	19.94	9,431	+0.09(+0.44%)
Aug 02, 2018	19.78	19.90	19.77	19.86	31,293	-0.07(-0.36%)