Skip to main content

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

28.46 +0.32 (+1.13%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 19.47 19.47 19.47 0 +0.03(+0.15%)
Dec 28, 2017 19.45 19.45 19.39 19.44 8,968 +0.09(+0.46%)
Dec 27, 2017 19.41 19.41 19.33 19.36 23,348 +0.08(+0.42%)
Dec 26, 2017 19.35 19.35 19.09 19.27 126,730 +0.11(+0.59%)
Dec 22, 2017 19.09 19.17 19.09 19.16 12,422 +0.00(+0.02%)
Dec 21, 2017 19.02 19.16 19.02 19.16 5,794 +0.10(+0.54%)
Dec 20, 2017 19.05 19.06 18.94 19.06 17,567 +0.07(+0.38%)
Dec 19, 2017 19.12 19.12 18.92 18.98 17,838 +0.02(+0.12%)
Dec 18, 2017 18.98 19.00 18.92 18.96 8,804 +0.14(+0.74%)
Dec 15, 2017 18.99 18.99 18.79 18.82 16,977 -0.01(-0.08%)
Dec 14, 2017 18.74 18.86 18.74 18.84 18,778 +0.04(+0.23%)
Dec 13, 2017 18.81 18.87 18.76 18.79 120,308 -0.03(-0.16%)
Dec 12, 2017 18.90 18.90 18.77 18.82 21,637 +0.01(+0.04%)
Dec 11, 2017 18.81 18.84 18.77 18.81 3,828 +0.06(+0.31%)
Dec 08, 2017 18.71 18.78 18.70 18.76 15,439 +0.08(+0.45%)
Dec 07, 2017 18.60 18.70 18.60 18.67 26,383 -0.00(-0.02%)
Dec 06, 2017 18.81 18.81 18.61 18.68 11,113 -0.05(-0.25%)
Dec 05, 2017 18.79 18.80 18.72 18.72 17,672 -0.14(-0.72%)
Dec 04, 2017 19.00 19.00 18.78 18.86 11,904 -0.06(-0.31%)
Dec 01, 2017 18.92 18.92 18.84 18.92 13,090 +0.12(+0.62%)
Nov 30, 2017 18.73 18.81 18.73 18.80 20,517 +0.06(+0.33%)
Nov 29, 2017 18.81 18.81 18.71 18.74 11,856 -0.05(-0.28%)
Nov 28, 2017 18.66 18.79 18.66 18.79 35,316 +0.04(+0.22%)
Nov 27, 2017 18.79 18.81 18.75 18.75 8,543 -0.09(-0.46%)
Nov 24, 2017 18.85 18.89 18.83 18.84 80,681 +0.02(+0.08%)
Nov 22, 2017 18.79 18.83 18.74 18.82 9,519 +0.10(+0.55%)
Nov 21, 2017 18.62 18.72 18.62 18.72 34,261 +0.10(+0.54%)
Nov 20, 2017 18.66 18.66 18.59 18.62 20,717 -0.03(-0.18%)
Nov 17, 2017 18.54 18.66 18.53 18.65 4,270 +0.10(+0.53%)
Nov 16, 2017 18.48 18.60 18.48 18.55 6,693 +0.05(+0.27%)
Nov 15, 2017 18.45 18.57 18.45 18.50 21,224 -0.09(-0.49%)
Nov 14, 2017 18.62 18.63 18.59 18.59 10,557 -0.13(-0.72%)
Nov 13, 2017 18.81 18.81 18.73 18.73 18,643 -0.11(-0.58%)
Nov 10, 2017 18.88 18.88 18.74 18.84 31,654 -0.05(-0.27%)
Nov 09, 2017 18.86 18.90 18.81 18.89 6,477 +0.03(+0.15%)
Nov 08, 2017 18.80 18.91 18.80 18.86 3,702 +0.02(+0.08%)
Nov 07, 2017 18.95 18.95 18.82 18.84 4,481 -0.06(-0.31%)
Nov 06, 2017 18.73 18.90 18.73 18.90 9,163 +0.17(+0.91%)
Nov 03, 2017 18.71 18.75 18.64 18.73 9,745 +0.06(+0.34%)
Nov 02, 2017 18.61 18.70 18.61 18.67 5,862 -0.04(-0.20%)
Nov 01, 2017 18.66 18.77 18.64 18.71 39,344 +0.10(+0.55%)
Oct 31, 2017 18.60 18.63 18.53 18.60 7,456 +0.01(+0.08%)
Oct 30, 2017 18.56 18.59 18.55 18.59 4,716 +0.08(+0.43%)
Oct 27, 2017 18.41 18.51 18.41 18.51 6,306 +0.04(+0.24%)
Oct 26, 2017 18.53 18.53 18.41 18.46 10,069 -0.06(-0.32%)
Oct 25, 2017 18.47 18.58 18.42 18.52 7,278 -0.06(-0.30%)
Oct 24, 2017 18.46 18.58 18.46 18.58 15,324 +0.10(+0.54%)
Oct 23, 2017 18.57 18.57 18.46 18.48 20,769 -0.06(-0.34%)
Oct 20, 2017 18.64 18.64 18.48 18.54 98,931 +0.01(+0.04%)
Oct 19, 2017 18.57 18.57 18.52 18.53 10,137 -0.01(-0.06%)
Oct 18, 2017 18.61 18.61 18.54 18.54 17,523 -0.07(-0.35%)
Oct 17, 2017 18.67 18.67 18.53 18.61 13,569 -0.05(-0.27%)
Oct 16, 2017 18.72 18.72 18.60 18.66 12,622 +0.02(+0.11%)
Oct 13, 2017 18.63 18.65 18.59 18.64 7,620 +0.13(+0.69%)
Oct 12, 2017 18.46 18.52 18.45 18.51 19,640 -0.02(-0.09%)
Oct 11, 2017 18.44 18.53 18.43 18.53 57,918 +0.03(+0.16%)
Oct 10, 2017 18.35 18.51 18.35 18.50 12,888 +0.17(+0.92%)
Oct 09, 2017 18.38 18.38 18.32 18.33 3,777 +0.02(+0.12%)
Oct 06, 2017 18.44 18.44 18.31 18.31 10,268 -0.16(-0.87%)
Oct 05, 2017 18.49 18.51 18.44 18.47 14,948 +0.05(+0.26%)
Oct 04, 2017 18.44 18.45 18.34 18.42 64,809 +0.07(+0.38%)
Oct 03, 2017 18.37 18.41 18.34 18.35 19,207 +0.00(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.