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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	20.09	20.13	20.02	20.08	10,537	+0.10(+0.49%)
Jul 30, 2018	20.07	20.08	19.98	19.99	6,097	+0.02(+0.09%)
Jul 27, 2018	19.96	20.04	19.92	19.97	9,165	-0.06(-0.28%)
Jul 26, 2018	20.04	20.05	19.94	20.02	19,638	+0.00(+0.02%)
Jul 25, 2018	19.92	20.02	19.88	20.02	9,546	+0.15(+0.75%)
Jul 24, 2018	19.89	19.97	19.83	19.87	27,510	+0.14(+0.68%)
Jul 23, 2018	19.82	19.82	19.68	19.74	20,156	-0.04(-0.20%)
Jul 20, 2018	19.75	19.78	19.72	19.78	9,954	+0.06(+0.29%)
Jul 19, 2018	19.72	19.78	19.69	19.72	13,093	-0.08(-0.40%)
Jul 18, 2018	19.68	19.81	19.68	19.80	9,633	+0.09(+0.46%)
Jul 17, 2018	19.63	19.79	19.63	19.71	15,436	-0.05(-0.27%)
Jul 16, 2018	19.90	19.90	19.74	19.76	10,302	-0.18(-0.91%)
Jul 13, 2018	19.81	19.96	19.81	19.94	29,570	+0.02(+0.08%)
Jul 12, 2018	19.85	19.93	19.84	19.93	15,784	+0.06(+0.30%)
Jul 11, 2018	20.05	20.08	19.81	19.87	20,511	-0.38(-1.90%)
Jul 10, 2018	20.26	20.27	20.15	20.25	38,546	+0.05(+0.22%)
Jul 09, 2018	20.10	20.22	20.10	20.21	53,319	+0.15(+0.75%)
Jul 06, 2018	19.90	20.11	19.90	20.05	8,509	+0.11(+0.53%)
Jul 05, 2018	19.95	19.99	19.88	19.95	9,374	+0.06(+0.30%)
Jul 03, 2018		19.89	19.89	19.89	0	+0.11(+0.53%)
Jul 02, 2018	19.81	19.89	19.78	19.78	69,586	-0.27(-1.33%)
Jun 29, 2018		20.13	19.99	20.05	33,292	+0.17(+0.85%)
Jun 28, 2018	19.84	19.94	19.84	19.88	218,961	+0.02(+0.11%)
Jun 27, 2018	19.90	20.05	19.86	19.86	15,389	+0.01(+0.04%)
Jun 26, 2018	19.80	19.91	19.80	19.85	13,158	+0.04(+0.19%)
Jun 25, 2018	19.88	19.88	19.72	19.81	23,919	-0.14(-0.70%)
Jun 22, 2018	19.95	20.04	19.91	19.95	346,029	+0.20(+1.02%)
Jun 21, 2018	19.89	19.89	19.70	19.75	95,263	-0.04(-0.23%)
Jun 20, 2018	19.86	19.92	19.79	19.80	91,062	-0.01(-0.08%)
Jun 19, 2018	19.87	19.88	19.71	19.81	26,989	-0.16(-0.82%)
Jun 18, 2018	19.88	19.98	19.88	19.98	10,435	+0.07(+0.37%)
Jun 15, 2018	19.92	19.96	19.90	19.90	23,599	-0.31(-1.55%)
Jun 14, 2018	20.24	20.26	20.16	20.21	18,203	-0.09(-0.44%)
Jun 13, 2018	20.39	20.39	20.20	20.30	38,087	-0.01(-0.04%)
Jun 12, 2018	20.35	20.35	20.22	20.31	9,104	-0.03(-0.15%)
Jun 11, 2018	20.24	20.39	20.24	20.34	23,372	+0.03(+0.15%)
Jun 08, 2018	20.36	20.36	20.25	20.31	17,171	-0.04(-0.18%)
Jun 07, 2018	20.39	20.39	20.27	20.35	6,417	+0.01(+0.07%)
Jun 06, 2018		20.33		20.33	31,458	+0.12(+0.59%)
Jun 05, 2018	20.24	20.24	20.12	20.21	22,938	+0.07(+0.33%)
Jun 04, 2018	20.34	20.34	20.13	20.15	25,449	-0.12(-0.59%)
Jun 01, 2018	20.33	20.33	20.19	20.27	17,853	+0.02(+0.07%)
May 31, 2018	20.34	20.34	20.17	20.25	11,919	-0.04(-0.22%)
May 30, 2018	20.03	20.31	20.03	20.30	23,457	+0.31(+1.55%)
May 29, 2018	20.04	20.05	19.93	19.99	12,780	-0.11(-0.54%)
May 25, 2018		20.10	20.10	20.10	0	-0.28(-1.36%)
May 24, 2018	20.45	20.45	20.32	20.37	9,813	-0.08(-0.40%)
May 23, 2018	20.36	20.46	20.33	20.45	12,978	+0.02(+0.11%)
May 22, 2018	20.52	20.61	20.43	20.43	16,588	-0.08(-0.40%)
May 21, 2018	20.51	20.51	20.40	20.51	15,746	+0.11(+0.53%)
May 18, 2018	20.42	20.43	20.37	20.41	44,726	+0.00(+0.02%)
May 17, 2018	20.38	20.51	20.38	20.40	45,468	+0.01(+0.07%)
May 16, 2018	20.43	20.44	20.36	20.39	9,926	+0.04(+0.22%)
May 15, 2018	20.36	20.39	20.30	20.34	26,783	-0.06(-0.29%)
May 14, 2018	20.37	20.48	20.37	20.40	31,880	+0.00(+0.00%)
May 11, 2018	20.41	20.44	20.37	20.40	18,742	+0.01(+0.07%)
May 10, 2018	20.19	20.39	20.19	20.39	19,442	+0.16(+0.78%)
May 09, 2018	20.18	20.26	20.18	20.23	61,671	+0.18(+0.91%)
May 08, 2018	20.09	20.09	19.95	20.05	50,059	-0.01(-0.06%)
May 07, 2018	20.15	20.18	20.04	20.06	37,858	-0.02(-0.11%)
May 04, 2018	19.96	20.10	19.94	20.08	68,302	+0.10(+0.49%)
May 03, 2018	19.97	19.98	19.80	19.98	31,178	+0.01(+0.07%)
May 02, 2018	19.93	20.02	19.89	19.97	26,431	+0.13(+0.68%)