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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.63	18.67	18.58	18.60	18,026	-0.06(-0.30%)
Sep 28, 2017	18.74	18.74	18.55	18.66	17,510	+0.01(+0.08%)
Sep 27, 2017	18.78	18.78	18.55	18.64	29,229	-0.04(-0.20%)
Sep 26, 2017	18.68	18.68	18.64	18.68	14,541	-0.07(-0.35%)
Sep 25, 2017	18.64	18.74	18.64	18.74	5,660	+0.15(+0.79%)
Sep 22, 2017	18.64	18.66	18.57	18.60	62,574	-0.05(-0.27%)
Sep 21, 2017	18.72	18.72	18.62	18.65	4,860	-0.07(-0.39%)
Sep 20, 2017	18.64	18.77	18.61	18.72	13,587	+0.03(+0.17%)
Sep 19, 2017	18.71	18.71	18.62	18.69	6,344	+0.06(+0.33%)
Sep 18, 2017	18.74	18.74	18.58	18.63	71,114	-0.03(-0.17%)
Sep 15, 2017	18.60	18.66	18.60	18.66	3,681	+0.04(+0.19%)
Sep 14, 2017	18.68	18.68	18.57	18.62	8,618	-0.01(-0.05%)
Sep 13, 2017	18.63	18.63	18.59	18.63	8,657	+0.01(+0.08%)
Sep 12, 2017	18.58	18.65	18.57	18.62	6,805	+0.04(+0.24%)
Sep 11, 2017	18.60	18.67	18.55	18.57	18,105	-0.01(-0.08%)
Sep 08, 2017	18.58	18.60	18.52	18.59	4,859	-0.08(-0.43%)
Sep 07, 2017	18.60	18.68	18.57	18.67	68,682	+0.07(+0.40%)
Sep 06, 2017	18.47	18.60	18.47	18.60	12,237	+0.18(+1.00%)
Sep 05, 2017	18.45	18.46	18.36	18.41	18,379	-0.03(-0.16%)
Sep 01, 2017	18.39	18.44	18.39	18.44	4,604	+0.12(+0.64%)
Aug 31, 2017	18.26	18.35	18.26	18.32	13,816	+0.13(+0.69%)
Aug 30, 2017	18.26	18.26	18.13	18.20	8,888	-0.04(-0.20%)
Aug 29, 2017	18.37	18.37	18.13	18.23	10,793	+0.01(+0.04%)
Aug 28, 2017	18.27	18.27	18.13	18.23	26,699	+0.00(+0.00%)
Aug 25, 2017	18.09	18.25	18.09	18.23	27,991	+0.13(+0.69%)
Aug 24, 2017	18.09	18.18	18.09	18.10	28,970	-0.09(-0.49%)
Aug 23, 2017	18.03	18.19	18.02	18.19	11,579	+0.10(+0.57%)
Aug 22, 2017	18.03	18.09	18.02	18.09	37,997	+0.12(+0.66%)
Aug 21, 2017	18.08	18.08	17.95	17.97	10,680	-0.01(-0.08%)
Aug 18, 2017	17.98	18.04	17.90	17.98	12,537	+0.03(+0.16%)
Aug 17, 2017	18.04	18.05	17.95	17.95	13,624	-0.10(-0.57%)
Aug 16, 2017	17.99	18.10	17.98	18.06	4,699	+0.07(+0.41%)
Aug 15, 2017	18.12	18.12	17.90	17.98	159,040	-0.08(-0.45%)
Aug 14, 2017	18.08	18.11	18.01	18.07	5,700	+0.04(+0.24%)
Aug 11, 2017	18.07	18.07	18.00	18.02	8,129	-0.10(-0.57%)
Aug 10, 2017	18.24	18.26	18.10	18.12	13,145	-0.09(-0.49%)
Aug 09, 2017	18.19	18.24	18.18	18.21	11,710	-0.02(-0.12%)
Aug 08, 2017	18.19	18.27	18.19	18.23	12,021	-0.05(-0.28%)
Aug 07, 2017	18.28	18.29	18.19	18.29	14,754	+0.09(+0.49%)
Aug 04, 2017	18.35	18.35	18.20	18.20	11,739	-0.04(-0.24%)
Aug 03, 2017	18.24	18.29	18.21	18.24	7,808	-0.03(-0.16%)
Aug 02, 2017	18.24	18.31	18.21	18.27	5,740	+0.04(+0.24%)
Aug 01, 2017	18.41	18.41	18.21	18.23	30,231	-0.07(-0.40%)
Jul 31, 2017	18.24	18.30	18.18	18.30	49,721	+0.10(+0.57%)
Jul 28, 2017	18.24	18.28	18.17	18.20	79,471	+0.03(+0.16%)
Jul 27, 2017	18.17	18.22	18.14	18.17	68,042	+0.01(+0.08%)
Jul 26, 2017	18.08	18.19	18.07	18.15	30,500	+0.08(+0.45%)
Jul 25, 2017	18.06	18.15	18.06	18.07	40,441	+0.12(+0.68%)
Jul 24, 2017	17.98	17.98	17.93	17.95	4,595	-0.03(-0.14%)
Jul 21, 2017	18.10	18.10	17.97	17.98	8,721	-0.09(-0.49%)
Jul 20, 2017	18.19	18.19	18.07	18.07	11,754	-0.06(-0.31%)
Jul 19, 2017	17.93	18.12	17.93	18.12	8,829	+0.18(+1.01%)
Jul 18, 2017	17.93	18.01	17.93	17.94	9,100	+0.04(+0.21%)
Jul 17, 2017	17.91	18.02	17.90	17.90	264,179	+0.01(+0.08%)
Jul 14, 2017	17.95	17.95	17.87	17.89	5,740	+0.13(+0.75%)
Jul 13, 2017	17.76	17.81	17.73	17.75	13,011	+0.02(+0.10%)
Jul 12, 2017	17.82	17.82	17.73	17.74	3,652	+0.05(+0.30%)
Jul 11, 2017	17.61	17.71	17.56	17.69	7,511	+0.06(+0.32%)
Jul 10, 2017	17.39	17.64	17.39	17.63	29,930	+0.14(+0.79%)
Jul 07, 2017	17.47	17.53	17.42	17.49	72,969	-0.08(-0.45%)
Jul 06, 2017	17.70	17.70	17.57	17.57	7,565	-0.13(-0.75%)
Jul 05, 2017	17.75	17.75	17.63	17.70	8,916	-0.08(-0.43%)