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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	20.10	20.16	20.07	20.12	52,650	-0.03(-0.13%)
Dec 30, 2019	20.24	20.24	20.12	20.15	13,852	-0.04(-0.20%)
Dec 27, 2019	20.24	20.24	20.13	20.19	13,257	+0.02(+0.08%)
Dec 26, 2019	20.07	20.17	20.07	20.17	13,983	+0.13(+0.65%)
Dec 24, 2019	20.08	20.08	20.01	20.04	9,469	+0.06(+0.30%)
Dec 23, 2019	19.92	20.02	19.92	19.98	18,132	+0.07(+0.33%)
Dec 20, 2019	19.93	19.99	19.92	19.92	10,287	-0.01(-0.04%)
Dec 19, 2019	19.88	19.95	19.88	19.92	6,475	+0.02(+0.08%)
Dec 18, 2019	19.85	19.92	19.82	19.91	8,903	+0.03(+0.14%)
Dec 17, 2019	19.89	19.92	19.82	19.88	9,042	-0.00(-0.02%)
Dec 16, 2019	19.82	19.89	19.82	19.89	6,812	+0.16(+0.79%)
Dec 13, 2019	19.77	19.79	19.72	19.73	24,689	+0.02(+0.12%)
Dec 12, 2019	19.66	19.76	19.64	19.71	10,139	+0.05(+0.28%)
Dec 11, 2019	19.68	19.68	19.58	19.65	7,305	+0.02(+0.10%)
Dec 10, 2019	19.61	19.63	19.57	19.63	18,929	+0.01(+0.04%)
Dec 09, 2019	19.61	19.65	19.61	19.62	17,135	+0.02(+0.10%)
Dec 06, 2019	19.56	19.61	19.56	19.61	19,931	+0.09(+0.48%)
Dec 05, 2019	19.54	19.54	19.47	19.51	9,873	-0.02(-0.12%)
Dec 04, 2019	19.50	19.54	19.48	19.54	146,162	+0.15(+0.75%)
Dec 03, 2019	19.34	19.39	19.33	19.39	20,952	+0.01(+0.05%)
Dec 02, 2019	19.44	19.44	19.37	19.38	11,705	-0.10(-0.52%)
Nov 29, 2019	19.51	19.52	19.48	19.48	37,033	-0.09(-0.48%)
Nov 27, 2019	19.61	19.61	19.53	19.57	7,072	-0.04(-0.20%)
Nov 26, 2019	19.58	19.61	19.54	19.61	27,614	+0.05(+0.26%)
Nov 25, 2019	19.64	19.64	19.52	19.56	30,683	+0.07(+0.36%)
Nov 22, 2019	19.51	19.54	19.45	19.49	13,758	+0.04(+0.18%)
Nov 21, 2019	19.50	19.50	19.44	19.46	109,296	-0.03(-0.16%)
Nov 20, 2019	19.56	19.56	19.48	19.49	3,830	-0.01(-0.04%)
Nov 19, 2019	19.54	19.54	19.46	19.50	6,662	-0.03(-0.15%)
Nov 18, 2019	19.54	19.56	19.50	19.52	9,550	+0.00(+0.03%)
Nov 15, 2019	19.50	19.60	19.50	19.52	28,803	+0.07(+0.36%)
Nov 14, 2019	19.46	19.48	19.44	19.45	2,445	+0.00(+0.02%)
Nov 13, 2019	19.42	19.48	19.42	19.45	14,094	-0.01(-0.07%)
Nov 12, 2019	19.53	19.53	19.43	19.46	5,511	-0.04(-0.22%)
Nov 11, 2019	19.48	19.52	19.47	19.50	10,465	-0.02(-0.08%)
Nov 08, 2019	19.60	19.60	19.50	19.52	3,986	-0.09(-0.44%)
Nov 07, 2019	19.62	19.62	19.57	19.61	6,146	-0.02(-0.08%)
Nov 06, 2019	19.72	19.72	19.59	19.62	21,199	-0.10(-0.49%)
Nov 05, 2019	19.82	19.82	19.69	19.72	11,975	-0.04(-0.22%)
Nov 04, 2019	19.71	19.83	19.71	19.76	229,371	+0.08(+0.40%)
Nov 01, 2019	19.48	19.73	19.48	19.68	8,744	+0.23(+1.20%)
Oct 31, 2019	19.50	19.50	19.41	19.45	5,512	-0.05(-0.24%)
Oct 30, 2019	19.54	19.54	19.45	19.50	5,943	-0.04(-0.20%)
Oct 29, 2019	19.48	19.56	19.48	19.54	4,300	-0.01(-0.04%)
Oct 28, 2019	19.57	19.60	19.54	19.54	23,398	+0.00(+0.00%)
Oct 25, 2019	19.56	19.57	19.52	19.54	8,358	+0.00(+0.00%)
Oct 24, 2019	19.56	19.58	19.52	19.54	4,611	+0.05(+0.24%)
Oct 23, 2019	19.39	19.50	19.39	19.50	6,930	+0.07(+0.34%)
Oct 22, 2019	19.34	19.47	19.34	19.43	4,231	+0.07(+0.34%)
Oct 21, 2019	19.37	19.39	19.34	19.36	3,644	+0.04(+0.21%)
Oct 18, 2019	19.27	19.36	19.27	19.33	66,351	+0.03(+0.16%)
Oct 17, 2019	19.33	19.33	19.28	19.29	6,794	+0.02(+0.08%)
Oct 16, 2019	19.26	19.31	19.22	19.28	12,959	-0.02(-0.11%)
Oct 15, 2019	19.26	19.34	19.24	19.30	8,203	+0.06(+0.29%)
Oct 14, 2019	19.22	19.25	19.22	19.24	6,223	-0.08(-0.43%)
Oct 11, 2019	19.26	19.37	19.26	19.33	4,886	+0.18(+0.94%)
Oct 10, 2019	19.10	19.17	19.10	19.15	20,615	+0.07(+0.35%)
Oct 09, 2019	19.05	19.13	19.05	19.08	6,343	+0.09(+0.47%)
Oct 08, 2019	19.13	19.13	18.99	18.99	15,042	-0.14(-0.73%)
Oct 07, 2019	19.11	19.20	19.11	19.13	2,846	-0.02(-0.10%)
Oct 04, 2019	19.05	19.16	19.05	19.15	59,150	+0.13(+0.67%)
Oct 03, 2019	18.94	19.03	18.92	19.02	12,437	+0.07(+0.37%)
Oct 02, 2019	19.09	19.09	18.92	18.95	5,616	-0.16(-0.85%)