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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2019	19.13	19.13	18.97	19.02	28,102	-0.04(-0.20%)
Feb 28, 2019	19.08	19.12	19.06	19.06	19,095	-0.14(-0.74%)
Feb 27, 2019	19.18	19.23	19.16	19.20	22,544	+0.01(+0.06%)
Feb 26, 2019	19.20	19.25	19.17	19.19	33,153	+0.02(+0.12%)
Feb 25, 2019	19.23	19.23	19.14	19.16	264,233	-0.09(-0.48%)
Feb 22, 2019	19.23	19.26	19.22	19.26	65,355	+0.14(+0.74%)
Feb 21, 2019	19.12	19.15	19.08	19.11	19,867	-0.05(-0.26%)
Feb 20, 2019	19.12	19.23	19.12	19.16	16,261	+0.08(+0.40%)
Feb 19, 2019	19.04	19.13	18.99	19.09	14,002	+0.09(+0.48%)
Feb 15, 2019	18.96	19.00	18.94	19.00	20,260	+0.18(+0.93%)
Feb 14, 2019	18.77	18.87	18.77	18.82	41,046	+0.03(+0.16%)
Feb 13, 2019	18.72	18.87	18.72	18.79	26,178	+0.04(+0.20%)
Feb 12, 2019	18.80	18.80	18.75	18.75	52,217	+0.08(+0.45%)
Feb 11, 2019	18.75	18.75	18.64	18.67	90,256	-0.04(-0.20%)
Feb 08, 2019	18.65	18.73	18.63	18.71	84,961	-0.03(-0.16%)
Feb 07, 2019	18.74	18.80	18.66	18.74	93,571	-0.14(-0.75%)
Feb 06, 2019	18.82	18.92	18.82	18.88	89,673	-0.02(-0.10%)
Feb 05, 2019	18.88	18.92	18.87	18.90	30,135	+0.01(+0.06%)
Feb 04, 2019	18.81	18.89	18.79	18.89	8,579	-0.03(-0.18%)