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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	19.88	19.90	19.77	19.83	23,311	-0.16(-0.82%)
Apr 30, 2018	20.02	20.05	19.92	20.00	16,267	-0.03(-0.13%)
Apr 27, 2018	19.96	20.05	19.95	20.02	18,735	-0.03(-0.13%)
Apr 26, 2018	20.07	20.07	19.95	20.05	24,570	+0.13(+0.64%)
Apr 25, 2018	19.89	19.93	19.82	19.92	8,590	+0.00(+0.00%)
Apr 24, 2018	20.06	20.07	19.85	19.92	55,074	-0.06(-0.28%)
Apr 23, 2018	20.03	20.03	19.92	19.98	42,615	-0.04(-0.22%)
Apr 20, 2018	19.99	20.07	19.99	20.02	11,666	-0.15(-0.73%)
Apr 19, 2018	20.20	20.20	20.07	20.17	19,193	-0.04(-0.18%)
Apr 18, 2018	20.16	20.25	20.15	20.21	54,216	+0.25(+1.23%)
Apr 17, 2018	19.89	20.00	19.88	19.96	18,604	+0.08(+0.41%)
Apr 16, 2018	19.92	19.92	19.78	19.88	40,729	+0.08(+0.42%)
Apr 13, 2018	19.80	19.83	19.78	19.80	7,339	+0.02(+0.11%)
Apr 12, 2018	19.82	19.82	19.68	19.77	43,701	-0.01(-0.08%)
Apr 11, 2018	19.71	19.85	19.71	19.79	26,397	+0.07(+0.38%)
Apr 10, 2018	19.63	19.76	19.63	19.71	33,205	+0.28(+1.42%)
Apr 09, 2018	19.38	19.50	19.38	19.44	22,525	+0.11(+0.58%)
Apr 06, 2018	19.45	19.50	19.22	19.33	25,965	-0.10(-0.54%)
Apr 05, 2018	19.35	19.52	19.35	19.43	26,602	+0.07(+0.35%)
Apr 04, 2018	19.21	19.36	19.15	19.36	19,422	+0.01(+0.08%)
Apr 03, 2018	19.21	19.35	19.19	19.35	15,873	+0.13(+0.70%)
Apr 02, 2018	19.36	19.36	19.09	19.21	21,692	-0.17(-0.89%)
Mar 29, 2018		19.39	19.39	19.39	0	+0.16(+0.82%)
Mar 28, 2018	19.33	19.33	19.16	19.23	34,124	-0.01(-0.04%)
Mar 27, 2018	19.42	19.44	19.22	19.24	88,317	-0.16(-0.81%)
Mar 26, 2018	19.36	19.39	19.24	19.39	9,566	+0.17(+0.89%)
Mar 23, 2018	19.29	19.36	19.17	19.22	14,580	-0.05(-0.24%)
Mar 22, 2018	19.38	19.44	19.20	19.27	90,829	-0.26(-1.36%)
Mar 21, 2018	19.37	19.54	19.34	19.53	284,096	+0.25(+1.31%)
Mar 20, 2018	19.31	19.37	19.25	19.28	17,542	+0.03(+0.15%)
Mar 19, 2018	19.27	19.29	19.19	19.25	18,514	-0.20(-1.01%)
Mar 16, 2018	19.37	19.47	19.37	19.45	10,019	+0.07(+0.35%)
Mar 15, 2018	19.50	19.50	19.35	19.38	9,155	-0.06(-0.31%)
Mar 14, 2018	19.52	19.52	19.41	19.44	6,781	-0.01(-0.08%)
Mar 13, 2018	19.56	19.59	19.44	19.45	8,000	-0.07(-0.34%)
Mar 12, 2018	19.57	19.57	19.45	19.52	24,145	+0.01(+0.04%)
Mar 09, 2018	19.45	19.51	19.41	19.51	19,236	+0.13(+0.65%)
Mar 08, 2018	19.40	19.41	19.32	19.39	10,776	-0.07(-0.34%)
Mar 07, 2018			19.36	19.45	11,040	-0.06(-0.31%)
Mar 06, 2018	19.46	19.55	19.46	19.51	15,215	+0.08(+0.42%)
Mar 05, 2018	19.25	19.43	19.25	19.43	279,545	+0.17(+0.89%)
Mar 02, 2018	19.25	19.28	19.21	19.26	14,562	-0.05(-0.27%)