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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.54	16.74	16.53	16.68	20,119	+0.07(+0.43%)
May 28, 2020	16.80	16.80	15.68	16.61	29,229	+0.01(+0.05%)
May 27, 2020	16.58	16.61	16.44	16.60	29,181	+0.10(+0.63%)
May 26, 2020	16.57	16.61	16.49	16.49	66,173	+0.24(+1.47%)
May 22, 2020	16.15	16.30	16.15	16.26	16,095	-0.02(-0.10%)
May 21, 2020	16.49	16.49	16.04	16.27	224,289	-0.17(-1.04%)
May 20, 2020	16.37	16.46	16.36	16.44	35,757	+0.19(+1.15%)
May 19, 2020	16.30	16.36	16.26	16.26	18,686	-0.04(-0.22%)
May 18, 2020	16.11	16.30	16.11	16.29	17,247	+0.47(+2.94%)
May 15, 2020	15.75	15.83	15.75	15.83	23,514	+0.10(+0.66%)
May 14, 2020	15.48	15.75	15.47	15.72	25,920	+0.12(+0.76%)
May 13, 2020	15.79	15.79	15.57	15.60	6,825	-0.21(-1.36%)
May 12, 2020	16.02	16.02	15.82	15.82	8,104	-0.21(-1.34%)
May 11, 2020	16.05	16.08	16.02	16.03	34,062	-0.16(-0.96%)
May 08, 2020	16.11	16.22	16.11	16.19	11,442	+0.30(+1.88%)
May 07, 2020	15.99	16.02	15.89	15.89	15,502	+0.15(+0.93%)
May 06, 2020	15.93	15.93	15.74	15.74	11,715	-0.20(-1.27%)
May 05, 2020	15.91	16.08	15.91	15.95	19,517	+0.10(+0.60%)
May 04, 2020	15.63	15.85	15.63	15.85	27,966	+0.07(+0.43%)
May 01, 2020	15.77	15.83	15.73	15.78	9,179	-0.28(-1.76%)
Apr 30, 2020	16.15	16.17	16.00	16.06	31,349	-0.16(-0.98%)
Apr 29, 2020	16.06	16.26	16.06	16.22	11,831	+0.32(+2.00%)
Apr 28, 2020	15.99	16.02	15.91	15.91	22,225	+0.18(+1.16%)
Apr 27, 2020	15.71	15.72	15.68	15.72	13,342	+0.07(+0.46%)
Apr 24, 2020	15.74	15.74	15.64	15.65	16,220	-0.00(-0.02%)
Apr 23, 2020	15.69	15.87	15.54	15.65	52,361	+0.07(+0.43%)
Apr 22, 2020	15.56	15.66	15.52	15.59	99,346	+0.23(+1.50%)
Apr 21, 2020	15.47	15.48	15.32	15.36	18,446	-0.37(-2.38%)
Apr 20, 2020	15.56	15.88	15.56	15.73	56,569	-0.19(-1.20%)
Apr 17, 2020	15.68	15.92	15.62	15.92	124,109	+0.35(+2.25%)
Apr 16, 2020	15.65	15.72	15.54	15.57	16,623	-0.19(-1.21%)
Apr 15, 2020	15.83	15.83	15.68	15.76	18,015	-0.44(-2.70%)
Apr 14, 2020	16.18	16.28	16.14	16.20	40,695	+0.10(+0.62%)
Apr 13, 2020	16.12	16.13	16.02	16.10	15,642	-0.01(-0.07%)
Apr 09, 2020	16.04	16.20	15.91	16.11	27,789	+0.33(+2.12%)
Apr 08, 2020	15.60	15.78	15.52	15.78	40,227	+0.23(+1.48%)
Apr 07, 2020	15.80	15.81	15.48	15.55	46,860	+0.18(+1.19%)
Apr 06, 2020	15.27	15.39	15.17	15.36	38,521	+0.49(+3.30%)
Apr 03, 2020	15.16	15.16	14.80	14.87	5,658	-0.19(-1.25%)
Apr 02, 2020	14.72	15.18	14.72	15.06	125,903	+0.37(+2.54%)
Apr 01, 2020	14.78	14.86	14.68	14.69	35,044	-0.52(-3.40%)
Mar 31, 2020	14.97	15.29	14.97	15.21	75,905	-0.01(-0.05%)
Mar 30, 2020	15.01	15.21	14.97	15.21	28,073	+0.15(+1.01%)
Mar 27, 2020	15.15	15.20	14.93	15.06	59,602	-0.30(-1.93%)
Mar 26, 2020	15.14	15.51	15.04	15.36	70,265	+0.34(+2.24%)
Mar 25, 2020	14.87	15.21	14.54	15.02	80,502	+0.44(+2.99%)
Mar 24, 2020	14.27	14.59	14.18	14.59	96,497	+1.02(+7.50%)
Mar 23, 2020	13.65	13.80	13.46	13.57	457,542	-0.25(-1.78%)
Mar 20, 2020	13.95	14.03	13.70	13.81	36,741	+0.19(+1.40%)
Mar 19, 2020	13.18	13.82	12.69	13.62	119,729	+0.12(+0.87%)
Mar 18, 2020	13.50	14.01	13.13	13.50	218,604	-0.93(-6.42%)
Mar 17, 2020	14.29	14.70	14.15	14.43	74,882	+0.09(+0.64%)
Mar 16, 2020	14.70	14.76	14.30	14.34	127,629	-1.40(-8.88%)
Mar 13, 2020	15.71	15.74	14.95	15.74	423,098	+0.64(+4.21%)
Mar 12, 2020	15.32	15.55	15.01	15.10	53,317	-1.27(-7.76%)
Mar 11, 2020	16.67	16.71	16.31	16.37	14,677	-0.62(-3.64%)
Mar 10, 2020	17.36	17.36	16.73	16.99	17,641	+0.17(+1.04%)
Mar 09, 2020	16.96	17.15	15.40	16.81	48,571	-1.22(-6.77%)
Mar 06, 2020	18.03	18.16	17.85	18.03	90,907	-0.38(-2.08%)
Mar 05, 2020	18.58	18.58	18.36	18.42	11,373	-0.34(-1.79%)
Mar 04, 2020	18.72	19.02	18.50	18.75	16,604	+0.35(+1.89%)
Mar 03, 2020	18.51	18.56	18.37	18.41	49,706	+0.02(+0.13%)