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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	26.70	26.76	26.47	26.48	465,556	-0.22(-0.82%)
Jan 30, 2024	26.52	26.73	26.49	26.70	59,631	+0.06(+0.22%)
Jan 29, 2024	26.56	26.67	26.46	26.64	78,698	+0.02(+0.08%)
Jan 26, 2024	26.50	26.64	26.50	26.62	85,959	+0.11(+0.41%)
Jan 25, 2024	26.40	26.51	26.33	26.51	106,323	+0.22(+0.84%)
Jan 24, 2024	26.44	26.44	26.29	26.29	125,314	+0.08(+0.30%)
Jan 23, 2024	26.11	26.28	26.11	26.21	82,251	+0.10(+0.38%)
Jan 22, 2024	26.07	26.19	26.07	26.11	304,112	-0.12(-0.46%)
Jan 19, 2024	26.14	26.23	26.06	26.23	82,307	+0.07(+0.27%)
Jan 18, 2024	26.15	26.21	26.04	26.16	119,932	+0.04(+0.15%)
Jan 17, 2024	26.10	26.17	26.06	26.12	1,133,740	-0.26(-0.97%)
Jan 16, 2024	26.64	26.64	26.36	26.38	747,568	-0.48(-1.80%)
Jan 12, 2024	26.92	27.01	26.78	26.86	99,578	+0.11(+0.41%)
Jan 11, 2024	26.81	26.81	26.64	26.75	67,315	+0.03(+0.11%)
Jan 10, 2024	26.82	26.83	26.71	26.72	102,653	-0.08(-0.30%)
Jan 09, 2024	27.05	27.05	26.80	26.80	89,727	-0.21(-0.78%)
Jan 08, 2024	26.92	27.04	26.76	27.01	96,865	-0.08(-0.29%)
Jan 05, 2024	27.01	27.24	27.01	27.09	776,203	+0.00(+0.00%)
Jan 04, 2024	27.23	27.23	27.02	27.09	156,701	-0.11(-0.40%)
Jan 03, 2024	27.02	27.25	26.94	27.20	657,858	+0.04(+0.15%)
Jan 02, 2024	27.13	27.27	27.09	27.16	75,987	-0.03(-0.11%)
Dec 29, 2023	27.27	27.28	27.17	27.19	296,130	-0.07(-0.26%)
Dec 28, 2023	27.36	27.46	27.25	27.26	203,422	-0.18(-0.66%)
Dec 27, 2023	27.50	27.54	27.42	27.44	125,054	+0.02(+0.07%)
Dec 26, 2023	27.27	27.48	27.27	27.42	97,998	+0.13(+0.48%)
Dec 22, 2023	27.39	27.42	27.22	27.29	206,694	+0.05(+0.18%)
Dec 21, 2023	27.12	27.24	27.07	27.24	334,688	+0.26(+0.96%)
Dec 20, 2023	27.07	27.33	26.94	26.98	500,546	-0.30(-1.10%)
Dec 19, 2023	27.06	27.29	27.06	27.28	86,027	+0.23(+0.84%)
Dec 18, 2023	27.14	27.19	27.01	27.05	85,398	+0.18(+0.66%)
Dec 15, 2023	26.95	26.97	26.87	26.88	144,466	-0.16(-0.58%)
Dec 14, 2023	26.91	27.10	26.91	27.03	231,331	+0.47(+1.77%)
Dec 13, 2023	26.08	26.56	26.06	26.56	199,839	+0.53(+2.03%)
Dec 12, 2023	26.15	26.15	26.01	26.03	112,043	-0.28(-1.08%)
Dec 11, 2023	26.30	26.32	26.20	26.32	134,262	+0.01(+0.04%)
Dec 08, 2023	26.24	26.37	26.21	26.31	137,209	+0.01(+0.04%)
Dec 07, 2023	26.38	26.38	26.20	26.30	481,521	+0.10(+0.37%)
Dec 06, 2023	26.39	26.47	26.19	26.20	101,979	-0.16(-0.59%)
Dec 05, 2023	26.54	26.56	26.36	26.36	131,709	-0.23(-0.88%)
Dec 04, 2023	26.68	26.73	26.57	26.59	322,378	-0.24(-0.91%)
Dec 01, 2023	26.43	26.99	26.43	26.84	109,248	+0.17(+0.62%)
Nov 30, 2023	26.78	26.78	26.54	26.67	288,697	-0.02(-0.07%)
Nov 29, 2023	26.77	26.77	26.57	26.69	121,820	+0.05(+0.18%)
Nov 28, 2023	26.52	26.74	26.51	26.64	198,822	+0.13(+0.48%)
Nov 27, 2023	26.54	26.54	26.44	26.51	109,586	-0.08(-0.29%)
Nov 24, 2023	26.48	26.64	26.45	26.59	38,243	+0.12(+0.44%)
Nov 22, 2023	26.31	26.51	26.29	26.48	240,090	-0.12(-0.44%)
Nov 21, 2023	26.49	26.62	26.49	26.59	301,857	+0.06(+0.22%)
Nov 20, 2023	26.48	26.61	26.46	26.53	712,477	+0.11(+0.41%)
Nov 17, 2023	26.24	26.47	26.24	26.43	230,988	+0.33(+1.28%)
Nov 16, 2023	26.21	26.26	26.03	26.09	281,106	-0.24(-0.93%)
Nov 15, 2023	26.32	26.52	26.32	26.34	144,858	-0.08(-0.30%)
Nov 14, 2023	26.12	26.45	26.12	26.42	304,660	+0.53(+2.04%)
Nov 13, 2023	25.76	25.95	25.75	25.89	483,986	+0.10(+0.38%)
Nov 10, 2023	25.72	25.85	25.64	25.79	227,820	+0.14(+0.53%)
Nov 09, 2023	25.81	25.94	25.65	25.65	219,551	-0.13(-0.49%)
Nov 08, 2023	25.86	25.95	25.71	25.78	1,201,236	-0.17(-0.64%)
Nov 07, 2023	26.14	26.14	25.90	25.95	74,413	-0.38(-1.45%)
Nov 06, 2023	26.44	26.45	26.30	26.33	66,714	-0.06(-0.22%)
Nov 03, 2023	26.35	26.56	26.35	26.39	102,323	+0.08(+0.30%)
Nov 02, 2023	25.94	26.33	25.94	26.31	162,447	+0.49(+1.90%)