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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2019	19.23	19.23	19.10	19.12	6,434	-0.12(-0.65%)
Sep 30, 2019	19.15	19.26	19.15	19.24	10,670	+0.00(+0.01%)
Sep 27, 2019	19.32	19.32	19.24	19.24	8,744	-0.08(-0.42%)
Sep 26, 2019	19.31	19.32	19.24	19.32	26,522	+0.03(+0.16%)
Sep 25, 2019	19.23	19.34	19.22	19.29	15,645	-0.02(-0.08%)
Sep 24, 2019	19.39	19.39	19.29	19.30	13,290	-0.11(-0.56%)
Sep 23, 2019	19.40	19.43	19.38	19.41	19,306	+0.00(+0.02%)
Sep 20, 2019	19.41	19.44	19.36	19.41	186,171	-0.02(-0.10%)
Sep 19, 2019	19.36	19.52	19.36	19.43	28,897	+0.06(+0.30%)
Sep 18, 2019	19.35	19.43	19.31	19.37	10,461	-0.07(-0.34%)
Sep 17, 2019	19.47	19.47	19.43	19.43	3,201	-0.04(-0.20%)
Sep 16, 2019	19.55	19.55	19.43	19.47	17,610	+0.19(+1.00%)
Sep 13, 2019	19.33	19.33	19.25	19.28	8,908	+0.00(+0.00%)
Sep 12, 2019	19.26	19.30	19.21	19.28	6,074	+0.02(+0.12%)
Sep 11, 2019	19.25	19.31	19.24	19.26	13,211	+0.02(+0.08%)
Sep 10, 2019	19.27	19.29	19.22	19.24	30,085	+0.03(+0.16%)
Sep 09, 2019	19.16	19.21	19.16	19.21	6,621	+0.04(+0.22%)
Sep 06, 2019	19.19	19.21	19.16	19.17	48,285	+0.00(+0.00%)
Sep 05, 2019	19.25	19.28	19.14	19.17	9,509	+0.02(+0.10%)
Sep 04, 2019	19.00	19.15	19.00	19.15	24,727	+0.22(+1.17%)
Sep 03, 2019	18.88	18.94	18.88	18.93	5,802	-0.00(-0.02%)
Aug 30, 2019	19.02	19.02	18.92	18.93	7,617	-0.02(-0.12%)
Aug 29, 2019	19.03	19.03	18.95	18.95	11,613	+0.09(+0.45%)
Aug 28, 2019	18.83	18.91	18.83	18.87	24,960	+0.07(+0.37%)
Aug 27, 2019	18.84	18.88	18.77	18.80	18,574	+0.09(+0.46%)
Aug 26, 2019	18.77	18.77	18.70	18.71	2,647	-0.02(-0.08%)
Aug 23, 2019	18.84	18.84	18.71	18.73	51,900	-0.13(-0.68%)
Aug 22, 2019	19.00	19.00	18.84	18.86	15,765	-0.02(-0.10%)
Aug 21, 2019	18.97	18.97	18.86	18.88	39,159	+0.05(+0.29%)
Aug 20, 2019	18.75	18.88	18.75	18.82	9,259	-0.02(-0.12%)
Aug 19, 2019	18.81	18.90	18.81	18.84	17,732	+0.07(+0.37%)
Aug 16, 2019	18.83	18.84	18.76	18.78	2,969	+0.05(+0.25%)
Aug 15, 2019	18.81	18.81	18.64	18.73	25,346	+0.02(+0.08%)
Aug 14, 2019	18.89	18.89	18.67	18.71	14,630	-0.31(-1.63%)
Aug 13, 2019	18.85	19.02	18.85	19.02	26,584	+0.22(+1.15%)
Aug 12, 2019	18.95	18.95	18.81	18.81	9,744	-0.12(-0.61%)
Aug 09, 2019	18.98	19.00	18.92	18.92	28,016	-0.10(-0.53%)
Aug 08, 2019	18.93	19.03	18.88	19.02	10,134	+0.21(+1.11%)
Aug 07, 2019	18.67	18.85	18.67	18.81	8,332	+0.01(+0.06%)
Aug 06, 2019	18.81	18.81	18.77	18.80	18,304	+0.02(+0.12%)
Aug 05, 2019	18.88	18.88	18.78	18.78	9,659	-0.27(-1.40%)
Aug 02, 2019	19.10	19.10	19.00	19.05	47,640	-0.06(-0.30%)