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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.61	18.61	18.54	18.59	15,399	-0.08(-0.45%)
May 30, 2019	18.70	18.70	18.61	18.67	4,781	-0.05(-0.29%)
May 29, 2019	18.67	18.73	18.65	18.73	4,157	-0.08(-0.43%)
May 28, 2019	18.93	18.93	18.81	18.81	2,643	-0.03(-0.14%)
May 24, 2019	18.89	18.89	18.77	18.83	7,960	+0.10(+0.53%)
May 23, 2019	18.79	18.79	18.69	18.74	21,578	-0.20(-1.07%)
May 22, 2019	18.98	18.98	18.90	18.94	8,346	-0.10(-0.51%)
May 21, 2019	18.97	19.08	18.97	19.03	29,153	+0.08(+0.44%)
May 20, 2019	18.97	19.05	18.92	18.95	23,741	-0.04(-0.20%)
May 17, 2019	19.06	19.06	18.97	18.99	19,183	-0.11(-0.60%)
May 16, 2019	19.17	19.17	19.10	19.10	8,679	+0.05(+0.24%)
May 15, 2019	18.90	19.07	18.90	19.06	255,306	+0.03(+0.16%)
May 14, 2019	18.92	19.06	18.92	19.03	11,003	+0.18(+0.93%)
May 13, 2019	18.97	18.97	18.83	18.85	27,718	-0.20(-1.07%)
May 10, 2019	18.96	19.05	18.91	19.05	5,089	+0.13(+0.71%)
May 09, 2019	18.93	18.97	18.86	18.92	14,784	-0.04(-0.20%)
May 08, 2019	18.97	19.09	18.96	18.96	6,057	-0.02(-0.08%)
May 07, 2019	19.02	19.04	18.95	18.97	38,804	-0.23(-1.20%)
May 06, 2019	19.11	19.23	19.11	19.20	17,356	-0.11(-0.55%)
May 03, 2019	19.14	19.32	19.14	19.31	13,572	+0.22(+1.16%)
May 02, 2019	19.23	19.23	19.06	19.09	18,989	-0.16(-0.84%)
May 01, 2019	19.37	19.37	19.20	19.25	112,287	-0.12(-0.63%)
Apr 30, 2019	19.36	19.37	19.29	19.37	13,507	+0.00(+0.00%)
Apr 29, 2019	19.36	19.38	19.28	19.37	22,775	+0.00(+0.00%)
Apr 26, 2019	19.36	19.37	19.29	19.37	13,311	-0.04(-0.20%)
Apr 25, 2019	19.39	19.41	19.33	19.41	20,749	-0.04(-0.20%)
Apr 24, 2019	19.46	19.47	19.40	19.45	7,982	-0.02(-0.08%)
Apr 23, 2019	19.46	19.54	19.46	19.46	8,322	+0.04(+0.20%)
Apr 22, 2019	19.50	19.50	19.41	19.42	141,356	-0.03(-0.16%)
Apr 18, 2019	19.39	19.46	19.38	19.46	7,960	+0.06(+0.32%)
Apr 17, 2019	19.49	19.49	19.39	19.39	19,553	-0.08(-0.43%)
Apr 16, 2019	19.55	19.55	19.43	19.48	83,238	-0.02(-0.12%)
Apr 15, 2019	19.52	19.55	19.50	19.50	14,386	-0.06(-0.31%)
Apr 12, 2019	19.59	19.61	19.56	19.56	5,611	+0.02(+0.12%)
Apr 11, 2019	19.56	19.60	19.47	19.54	18,844	-0.07(-0.37%)
Apr 10, 2019	19.52	19.64	19.52	19.61	15,819	+0.12(+0.61%)
Apr 09, 2019	19.55	19.55	19.49	19.49	11,670	-0.11(-0.59%)
Apr 08, 2019	19.56	19.62	19.55	19.61	37,092	+0.08(+0.39%)
Apr 05, 2019	19.46	19.58	19.46	19.53	50,504	+0.05(+0.28%)
Apr 04, 2019	19.42	19.48	19.42	19.48	8,425	+0.05(+0.28%)
Apr 03, 2019	19.50	19.52	19.42	19.42	24,269	-0.02(-0.12%)
Apr 02, 2019	19.40	19.48	19.39	19.45	6,998	+0.05(+0.24%)
Apr 01, 2019	19.36	19.44	19.36	19.40	42,208	+0.15(+0.76%)
Mar 29, 2019	19.34	19.34	19.26	19.26	19,183	+0.03(+0.16%)
Mar 28, 2019	19.26	19.26	19.16	19.23	91,911	-0.06(-0.32%)
Mar 27, 2019	19.30	19.30	19.22	19.29	12,392	+0.02(+0.08%)
Mar 26, 2019	19.28	19.36	19.23	19.27	15,525	+0.02(+0.08%)
Mar 25, 2019	19.20	19.28	19.16	19.26	44,561	+0.08(+0.40%)
Mar 22, 2019	19.40	19.40	19.16	19.18	114,189	-0.26(-1.34%)
Mar 21, 2019	19.35	19.44	19.35	19.44	14,791	+0.04(+0.22%)
Mar 20, 2019	19.29	19.40	19.24	19.40	223,279	+0.11(+0.58%)
Mar 19, 2019	19.36	19.37	19.27	19.29	48,903	-0.01(-0.08%)
Mar 18, 2019	19.23	19.32	19.22	19.30	141,251	+0.12(+0.60%)
Mar 15, 2019	19.13	19.24	19.13	19.19	16,992	+0.03(+0.15%)
Mar 14, 2019	19.14	19.18	19.13	19.16	12,864	-0.03(-0.15%)
Mar 13, 2019	19.09	19.20	19.09	19.19	26,110	+0.13(+0.67%)
Mar 12, 2019	19.08	19.10	19.06	19.06	43,816	+0.07(+0.36%)
Mar 11, 2019	18.90	18.99	18.90	18.99	19,271	+0.15(+0.79%)
Mar 08, 2019	18.78	18.85	18.74	18.84	46,402	-0.05(-0.26%)
Mar 07, 2019	18.91	18.97	18.87	18.89	30,911	-0.08(-0.40%)
Mar 06, 2019	19.03	19.09	18.97	18.97	86,692	-0.08(-0.44%)
Mar 05, 2019	19.02	19.11	19.02	19.05	28,253	+0.03(+0.16%)
Mar 04, 2019	19.07	19.09	18.96	19.02	58,656	+0.00(+0.00%)