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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	19.51	19.51	19.33	19.36	12,878	-0.20(-1.01%)
Jan 30, 2020	19.53	19.57	19.44	19.56	15,211	-0.03(-0.13%)
Jan 29, 2020	19.65	19.67	19.57	19.59	5,310	-0.02(-0.10%)
Jan 28, 2020	19.63	19.63	19.56	19.61	27,473	+0.04(+0.21%)
Jan 27, 2020	19.66	19.66	19.52	19.57	21,810	-0.24(-1.22%)
Jan 24, 2020	19.94	19.94	19.77	19.81	35,731	-0.10(-0.50%)
Jan 23, 2020	19.94	19.94	19.84	19.91	39,621	-0.08(-0.40%)
Jan 22, 2020	20.05	20.05	19.97	19.99	7,773	-0.09(-0.43%)
Jan 21, 2020	20.07	20.10	20.05	20.08	7,854	-0.10(-0.47%)
Jan 17, 2020	20.20	20.26	20.12	20.17	11,868	+0.04(+0.18%)
Jan 16, 2020	20.09	20.14	20.09	20.14	7,698	+0.03(+0.13%)
Jan 15, 2020	20.11	20.11	20.06	20.11	6,881	+0.00(+0.01%)
Jan 14, 2020	20.13	20.14	20.03	20.11	23,279	+0.01(+0.07%)
Jan 13, 2020	20.02	20.09	19.97	20.09	8,424	+0.06(+0.29%)
Jan 10, 2020	20.08	20.08	19.99	20.03	49,494	+0.00(+0.02%)
Jan 09, 2020	20.09	20.09	19.96	20.03	45,943	-0.06(-0.30%)
Jan 08, 2020	20.19	20.19	20.04	20.09	10,946	-0.08(-0.37%)
Jan 07, 2020	20.13	20.20	20.13	20.16	16,738	-0.06(-0.31%)
Jan 06, 2020	20.22	20.28	20.19	20.23	4,992	+0.05(+0.24%)
Jan 03, 2020	20.21	20.26	20.17	20.18	19,317	+0.01(+0.04%)
Jan 02, 2020	20.20	20.24	20.12	20.17	47,030	+0.05(+0.25%)
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%)