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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.25	28.29	27.64	27.68	119,688	-0.48(-1.72%)
Apr 28, 2022	27.93	28.21	27.70	28.16	393,771	+0.31(+1.11%)
Apr 27, 2022	27.70	28.00	27.57	27.85	474,325	+0.25(+0.89%)
Apr 26, 2022	27.68	27.82	27.53	27.61	147,747	-0.07(-0.26%)
Apr 25, 2022	27.49	27.77	27.13	27.68	158,655	-0.38(-1.37%)
Apr 22, 2022	28.59	28.59	28.04	28.06	284,263	-0.65(-2.26%)
Apr 21, 2022	29.52	29.52	28.62	28.71	239,420	-0.47(-1.60%)
Apr 20, 2022	29.14	29.21	28.96	29.18	187,906	+0.12(+0.41%)
Apr 19, 2022	29.16	29.16	28.90	29.06	196,193	-0.15(-0.50%)
Apr 18, 2022	29.45	29.45	29.14	29.20	166,429	+0.09(+0.31%)
Apr 14, 2022	29.01	29.23	28.92	29.11	143,683	+0.16(+0.54%)
Apr 13, 2022	28.66	29.05	28.59	28.96	154,036	+0.34(+1.18%)
Apr 12, 2022	28.61	28.94	28.55	28.62	211,889	+0.31(+1.10%)
Apr 11, 2022	28.53	28.53	28.23	28.31	141,752	-0.26(-0.93%)
Apr 08, 2022	28.39	28.61	28.36	28.57	106,448	+0.26(+0.94%)
Apr 07, 2022	28.29	28.36	27.98	28.31	95,257	+0.09(+0.32%)
Apr 06, 2022	28.22	28.39	28.04	28.22	357,620	-0.02(-0.06%)
Apr 05, 2022	28.61	28.75	28.21	28.24	107,139	-0.27(-0.96%)
Apr 04, 2022	28.60	28.60	28.35	28.51	84,533	+0.14(+0.48%)
Apr 01, 2022	28.29	28.40	28.19	28.37	75,742	+0.23(+0.81%)
Mar 31, 2022	28.41	28.46	28.14	28.14	58,000	-0.28(-1.00%)
Mar 30, 2022	28.38	28.48	28.35	28.43	71,723	+0.30(+1.07%)
Mar 29, 2022	28.09	28.16	27.68	28.13	140,476	+0.04(+0.13%)
Mar 28, 2022	28.30	28.30	28.03	28.09	165,533	-0.49(-1.72%)
Mar 25, 2022	28.37	28.58	28.30	28.58	78,920	+0.28(+1.00%)
Mar 24, 2022	28.29	28.36	28.19	28.30	58,296	+0.12(+0.42%)
Mar 23, 2022	28.12	28.29	28.08	28.18	107,393	+0.30(+1.08%)
Mar 22, 2022	27.98	27.98	27.79	27.88	120,221	-0.02(-0.08%)
Mar 21, 2022	27.69	27.93	27.69	27.90	79,607	+0.43(+1.56%)
Mar 18, 2022	27.30	27.47	27.20	27.47	319,562	+0.19(+0.68%)
Mar 17, 2022	26.94	27.33	26.94	27.29	42,958	+0.62(+2.34%)
Mar 16, 2022	26.71	26.85	26.29	26.66	70,346	+0.12(+0.45%)
Mar 15, 2022	26.47	26.61	26.25	26.54	68,011	-0.23(-0.85%)
Mar 14, 2022	27.28	27.30	26.64	26.77	75,015	-0.50(-1.84%)
Mar 11, 2022	27.20	27.38	27.20	27.27	158,450	-0.04(-0.13%)
Mar 10, 2022	27.17	27.32	27.06	27.31	86,866	+0.13(+0.47%)
Mar 09, 2022	27.53	27.53	26.90	27.18	105,939	-0.49(-1.78%)
Mar 08, 2022	27.76	27.93	27.51	27.67	475,202	+0.14(+0.50%)
Mar 07, 2022	27.67	27.75	27.33	27.54	296,459	-0.02(-0.07%)
Mar 04, 2022	27.22	27.76	27.09	27.56	242,970	+0.42(+1.55%)
Mar 03, 2022	27.05	27.27	27.01	27.14	546,761	+0.05(+0.20%)
Mar 02, 2022	26.75	27.14	26.74	27.08	75,854	+0.65(+2.44%)
Mar 01, 2022	26.40	26.65	26.34	26.44	117,056	+0.11(+0.42%)
Feb 28, 2022	26.04	26.34	26.04	26.33	66,016	+0.11(+0.44%)
Feb 25, 2022	25.88	26.21	25.96	26.21	111,365	+0.37(+1.42%)
Feb 24, 2022	25.91	26.33	25.55	25.84	193,171	+0.01(+0.04%)
Feb 23, 2022	26.04	26.07	25.83	25.83	75,990	-0.06(-0.25%)
Feb 22, 2022	26.14	26.16	25.73	25.90	88,675	-0.07(-0.28%)
Feb 18, 2022				25.97	0	-0.05(-0.17%)
Feb 17, 2022	26.02	26.09	25.94	26.02	34,202	-0.03(-0.10%)
Feb 16, 2022	26.01	26.18	26.01	26.04	79,678	+0.14(+0.53%)
Feb 15, 2022	25.83	25.91	25.73	25.91	43,847	-0.01(-0.04%)
Feb 14, 2022	25.96	25.96	25.74	25.92	220,412	-0.15(-0.56%)
Feb 11, 2022	25.92	26.40	25.92	26.06	204,123	+0.16(+0.63%)
Feb 10, 2022	25.85	26.21	25.80	25.90	114,106	-0.12(-0.45%)
Feb 09, 2022	25.85	26.06	25.85	26.02	312,612	+0.25(+0.99%)
Feb 08, 2022	25.77	25.77	25.60	25.76	52,581	+0.02(+0.07%)
Feb 07, 2022	25.85	25.89	25.57	25.74	211,360	+0.07(+0.28%)
Feb 04, 2022	25.62	25.76	25.54	25.67	53,992	+0.15(+0.61%)
Feb 03, 2022	25.57	25.67		25.52	228,579	-0.19(-0.74%)
Feb 02, 2022	25.66	25.73	25.55	25.71	68,289	+0.18(+0.71%)