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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	26.34	26.66	26.34	26.64	139,180	+0.36(+1.37%)
Jul 28, 2022	26.16	26.28	25.99	26.28	94,449	+0.25(+0.96%)
Jul 27, 2022	25.70	26.11	25.66	26.03	66,209	+0.38(+1.48%)
Jul 26, 2022	25.84	25.84	25.57	25.65	122,856	-0.04(-0.14%)
Jul 25, 2022	25.51	25.68	25.42	25.68	83,094	+0.42(+1.65%)
Jul 22, 2022	25.49	25.57	25.18	25.27	103,693	-0.15(-0.58%)
Jul 21, 2022	25.19	25.42	25.08	25.42	210,032	-0.10(-0.40%)
Jul 20, 2022	25.45	25.59	25.37	25.52	183,109	-0.06(-0.23%)
Jul 19, 2022	25.21	25.60	25.21	25.58	93,429	+0.37(+1.49%)
Jul 18, 2022	25.29	25.47	25.15	25.20	106,168	+0.29(+1.15%)
Jul 15, 2022	24.82	24.93	24.66	24.92	218,364	+0.28(+1.13%)
Jul 14, 2022	24.52	24.64	24.25	24.64	301,567	-0.29(-1.15%)
Jul 13, 2022	24.70	25.14	24.70	24.93	476,724	+0.05(+0.19%)
Jul 12, 2022	24.96	25.10	24.81	24.88	193,885	-0.44(-1.75%)
Jul 11, 2022	25.26	25.39	25.17	25.32	192,701	-0.18(-0.69%)
Jul 08, 2022	25.60	25.60	25.28	25.50	110,391	+0.05(+0.18%)
Jul 07, 2022	25.23	25.53	25.23	25.45	165,365	+0.55(+2.23%)
Jul 06, 2022	25.09	25.09	24.57	24.90	139,535	-0.22(-0.88%)
Jul 05, 2022	25.68	25.68	24.81	25.12	386,124	-0.86(-3.31%)
Jul 01, 2022	25.92	26.02	25.62	25.98	253,539	+0.12(+0.46%)
Jun 30, 2022	25.97	26.02	25.64	25.86	191,252	-0.41(-1.55%)
Jun 29, 2022	26.75	26.75	26.24	26.27	110,188	-0.32(-1.22%)
Jun 28, 2022	26.62	26.84	26.51	26.59	1,895,428	+0.11(+0.42%)
Jun 27, 2022	26.40	26.54	26.29	26.48	120,352	+0.17(+0.63%)
Jun 24, 2022	26.09	26.33	25.94	26.31	515,128	+0.50(+1.93%)
Jun 23, 2022	26.35	26.35	25.66	25.81	179,044	-0.42(-1.59%)
Jun 22, 2022	26.34	26.45	26.00	26.23	221,939	-0.37(-1.39%)
Jun 21, 2022	26.57	26.81	26.57	26.60	256,541	+0.32(+1.20%)
Jun 17, 2022	26.67	26.74	26.15	26.28	524,856	-0.53(-1.97%)
Jun 16, 2022	26.90	26.96	26.67	26.81	159,793	-0.49(-1.81%)
Jun 15, 2022	27.22	27.63	26.99	27.30	145,456	+0.16(+0.57%)
Jun 14, 2022	27.39	27.52	26.94	27.15	252,232	-0.26(-0.93%)
Jun 13, 2022	28.04	28.04	27.23	27.41	206,296	-0.86(-3.04%)
Jun 10, 2022	28.42	28.42	28.16	28.26	167,598	-0.45(-1.56%)
Jun 09, 2022	29.03	29.04	28.67	28.71	342,264	-0.47(-1.63%)
Jun 08, 2022	29.33	29.39	29.12	29.19	138,137	-0.16(-0.56%)
Jun 07, 2022	29.00	29.46	28.97	29.35	293,777	+0.26(+0.91%)
Jun 06, 2022	29.21	29.21	29.00	29.09	186,665	+0.06(+0.22%)
Jun 03, 2022	28.90	29.05	28.84	29.02	123,104	-0.01(-0.03%)
Jun 02, 2022	28.79	29.09	28.74	29.03	427,136	+0.35(+1.21%)
Jun 01, 2022	28.85	28.85	28.44	28.68	162,263	+0.04(+0.13%)
May 31, 2022	29.05	29.07	28.61	28.65	326,898	-0.21(-0.73%)
May 27, 2022	28.50	28.86	28.47	28.86	147,670	+0.36(+1.25%)
May 26, 2022	28.39	28.71	28.37	28.50	259,846	+0.17(+0.61%)
May 25, 2022	28.13	28.55	28.08	28.33	191,509	+0.18(+0.65%)
May 24, 2022	28.00	28.21	27.80	28.14	235,170	+0.07(+0.26%)
May 23, 2022	27.89	28.10	27.77	28.07	75,294	+0.39(+1.42%)
May 20, 2022	27.84	27.84	27.32	27.68	497,662	+0.14(+0.50%)
May 19, 2022	27.20	27.75	27.20	27.54	315,975	+0.13(+0.47%)
May 18, 2022	27.97	27.97	27.30	27.41	156,510	-0.54(-1.93%)
May 17, 2022	27.91	28.06	27.83	27.95	373,133	+0.30(+1.09%)
May 16, 2022	27.34	27.78	27.34	27.65	121,043	+0.27(+1.00%)
May 13, 2022	27.14	27.45	27.05	27.38	93,059	+0.56(+2.08%)
May 12, 2022	26.85	26.97	26.58	26.82	324,927	-0.15(-0.54%)
May 11, 2022	26.95	27.42	26.91	26.97	411,310	+0.25(+0.92%)
May 10, 2022	26.99	27.14	26.52	26.72	127,554	-0.05(-0.20%)
May 09, 2022	27.49	27.49	26.71	26.78	338,303	-1.20(-4.31%)
May 06, 2022	27.94	28.00	27.63	27.98	236,141	+0.01(+0.03%)
May 05, 2022	28.47	28.47	27.72	27.97	127,580	-0.48(-1.70%)
May 04, 2022	28.11	28.51	27.88	28.46	85,884	+0.62(+2.23%)
May 03, 2022	27.73	27.91	27.65	27.83	207,508	+0.19(+0.69%)