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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	26.78	26.78	26.54	26.67	288,697	-0.02(-0.07%)
Nov 29, 2023	26.77	26.77	26.57	26.69	121,820	+0.05(+0.18%)
Nov 28, 2023	26.52	26.74	26.51	26.64	198,822	+0.13(+0.48%)
Nov 27, 2023	26.54	26.54	26.44	26.51	109,586	-0.08(-0.29%)
Nov 24, 2023	26.48	26.64	26.45	26.59	38,243	+0.12(+0.44%)
Nov 22, 2023	26.31	26.51	26.29	26.48	240,090	-0.12(-0.44%)
Nov 21, 2023	26.49	26.62	26.49	26.59	301,857	+0.06(+0.22%)
Nov 20, 2023	26.48	26.61	26.46	26.53	712,477	+0.11(+0.41%)
Nov 17, 2023	26.24	26.47	26.24	26.43	230,988	+0.33(+1.28%)
Nov 16, 2023	26.21	26.26	26.03	26.09	281,106	-0.24(-0.93%)
Nov 15, 2023	26.32	26.52	26.32	26.34	144,858	-0.08(-0.30%)
Nov 14, 2023	26.12	26.45	26.12	26.42	304,660	+0.53(+2.04%)
Nov 13, 2023	25.76	25.95	25.75	25.89	483,986	+0.10(+0.38%)
Nov 10, 2023	25.72	25.85	25.64	25.79	227,820	+0.14(+0.53%)
Nov 09, 2023	25.81	25.94	25.65	25.65	219,551	-0.13(-0.49%)
Nov 08, 2023	25.86	25.95	25.71	25.78	1,201,236	-0.17(-0.64%)
Nov 07, 2023	26.14	26.14	25.90	25.95	74,413	-0.38(-1.45%)
Nov 06, 2023	26.44	26.45	26.30	26.33	66,714	-0.06(-0.22%)
Nov 03, 2023	26.35	26.56	26.35	26.39	102,323	+0.08(+0.30%)
Nov 02, 2023	25.94	26.33	25.94	26.31	162,447	+0.49(+1.90%)
Nov 01, 2023	25.74	25.91	25.69	25.82	118,969	+0.13(+0.50%)
Oct 31, 2023	25.65	25.78	25.63	25.69	103,332	-0.06(-0.23%)
Oct 30, 2023	25.84	25.84	25.63	25.75	367,829	+0.01(+0.04%)
Oct 27, 2023	25.82	25.82	25.62	25.74	159,289	+0.00(+0.00%)
Oct 26, 2023	25.72	25.78	25.66	25.74	93,753	-0.03(-0.11%)
Oct 25, 2023	25.66	25.82	25.57	25.77	171,667	-0.03(-0.11%)
Oct 24, 2023	25.80	25.90	25.73	25.80	208,423	+0.06(+0.23%)
Oct 23, 2023	25.73	25.93	25.72	25.74	192,359	-0.21(-0.79%)
Oct 20, 2023	26.06	26.14	25.88	25.95	309,939	-0.27(-1.05%)
Oct 19, 2023	26.17	26.31	26.11	26.22	88,631	-0.07(-0.26%)
Oct 18, 2023	26.33	26.38	26.21	26.29	89,331	-0.14(-0.52%)
Oct 17, 2023	26.17	26.43	26.17	26.43	95,397	+0.13(+0.48%)
Oct 16, 2023	26.27	26.34	26.20	26.30	185,127	+0.13(+0.49%)
Oct 13, 2023	26.10	26.21	26.08	26.17	53,752	+0.27(+1.06%)
Oct 12, 2023	26.16	26.16	25.80	25.90	136,991	-0.23(-0.86%)
Oct 11, 2023	26.10	26.18	26.01	26.12	126,556	-0.05(-0.19%)
Oct 10, 2023	26.03	26.17	26.02	26.17	70,816	+0.22(+0.83%)
Oct 09, 2023	25.67	25.96	25.67	25.96	47,011	+0.38(+1.49%)
Oct 06, 2023	25.31	25.67	25.20	25.57	61,628	+0.23(+0.89%)
Oct 05, 2023	25.33	25.39	25.26	25.35	76,486	-0.13(-0.50%)
Oct 04, 2023	25.72	25.72	25.37	25.48	94,678	-0.25(-0.99%)
Oct 03, 2023	25.80	25.80	25.62	25.73	34,655	-0.18(-0.68%)
Oct 02, 2023	26.33	26.33	25.84	25.91	54,093	-0.49(-1.85%)
Sep 29, 2023	26.76	26.76	26.34	26.40	50,130	-0.20(-0.74%)
Sep 28, 2023	26.48	26.61	26.48	26.59	68,225	+0.14(+0.52%)
Sep 27, 2023	26.49	26.55	26.38	26.46	104,578	+0.05(+0.18%)
Sep 26, 2023	26.49	26.58	26.38	26.41	68,303	-0.25(-0.95%)
Sep 25, 2023	26.64	26.69	26.63	26.66	69,855	-0.01(-0.04%)
Sep 22, 2023	26.75	26.86	26.67	26.67	66,309	+0.02(+0.07%)
Sep 21, 2023	26.83	26.88	26.65	26.65	138,690	-0.30(-1.13%)
Sep 20, 2023	27.01	27.27	26.95	26.95	62,637	-0.14(-0.51%)
Sep 19, 2023	27.15	27.22	27.03	27.09	154,904	-0.05(-0.17%)
Sep 18, 2023	27.25	27.25	27.09	27.14	40,276	-0.01(-0.04%)
Sep 15, 2023	27.25	27.26	27.12	27.15	47,572	-0.07(-0.25%)
Sep 14, 2023	27.02	27.25	27.02	27.22	112,366	+0.31(+1.16%)
Sep 13, 2023	26.86	26.91	26.82	26.90	99,989	+0.02(+0.07%)
Sep 12, 2023	26.79	26.96	26.79	26.88	78,348	+0.09(+0.33%)
Sep 11, 2023	26.85	26.95	26.79	26.80	40,608	+0.07(+0.26%)
Sep 08, 2023	26.74	26.75	26.65	26.73	37,031	+0.07(+0.26%)
Sep 07, 2023	26.69	26.70	26.60	26.66	145,672	+0.00(+0.02%)
Sep 06, 2023	26.77	26.79	26.59	26.65	144,114	-0.09(-0.35%)
Sep 05, 2023	26.91	26.93	26.75	26.75	55,226	-0.15(-0.54%)