Skip to main content

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

27.63 -0.09 (-0.32%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 19.85 19.88 19.88 19.88 258,554 +0.09(+0.47%)
Dec 30, 2013 19.83 19.88 19.79 19.79 73,298 +0.01(+0.07%)
Dec 27, 2013 19.80 19.82 19.75 19.77 56,661 +0.09(+0.43%)
Dec 26, 2013 19.70 19.74 19.67 19.69 1,253,441 +0.03(+0.14%)
Dec 24, 2013 19.59 19.67 19.59 19.66 53,560 +0.05(+0.24%)
Dec 23, 2013 19.55 19.65 19.55 19.61 745,938 +0.08(+0.42%)
Dec 20, 2013 19.44 19.55 19.44 19.53 301,412 +0.07(+0.35%)
Dec 19, 2013 19.44 19.46 19.41 19.46 74,916 +0.01(+0.03%)
Dec 18, 2013 19.25 19.47 19.25 19.46 17,871 +0.12(+0.63%)
Dec 17, 2013 19.30 19.34 19.24 19.34 402,482 -0.03(-0.18%)
Dec 16, 2013 19.39 19.40 19.34 19.37 15,827 +0.08(+0.42%)
Dec 13, 2013 19.34 19.34 19.22 19.29 75,409 +0.08(+0.42%)
Dec 12, 2013 19.39 19.39 19.21 19.21 12,463 -0.16(-0.85%)
Dec 11, 2013 19.58 19.58 19.36 19.37 25,713 -0.21(-1.08%)
Dec 10, 2013 19.57 19.65 19.43 19.58 150,593 -0.01(-0.05%)
Dec 09, 2013 19.57 19.59 19.54 19.59 26,853 +0.07(+0.37%)
Dec 06, 2013 19.53 19.57 19.51 19.52 13,783 +0.06(+0.32%)
Dec 05, 2013 19.45 19.48 19.42 19.46 51,344 -0.04(-0.21%)
Dec 04, 2013 19.44 19.51 19.42 19.50 51,210 +0.05(+0.28%)
Dec 03, 2013 19.53 19.53 19.40 19.44 33,778 -0.05(-0.24%)
Dec 02, 2013 19.68 19.68 19.49 19.49 7,011 -0.19(-0.96%)
Nov 29, 2013 19.53 19.70 19.53 19.68 10,869 +0.05(+0.28%)
Nov 27, 2013 19.63 19.63 19.57 19.63 12,417 +0.02(+0.10%)
Nov 26, 2013 19.69 19.69 19.60 19.61 23,202 -0.07(-0.34%)
Nov 25, 2013 19.68 19.69 19.64 19.67 108,575 -0.08(-0.39%)
Nov 22, 2013 19.73 19.76 19.70 19.75 76,575 +0.03(+0.15%)
Nov 21, 2013 19.63 19.72 19.63 19.72 33,855 +0.05(+0.24%)
Nov 20, 2013 19.90 19.90 19.63 19.67 29,452 -0.11(-0.55%)
Nov 19, 2013 19.93 19.93 19.76 19.78 92,106 -0.05(-0.27%)
Nov 18, 2013 20.00 20.00 19.83 19.84 23,868 -0.06(-0.31%)
Nov 15, 2013 19.93 19.93 19.88 19.90 86,493 +0.05(+0.27%)
Nov 14, 2013 19.76 19.84 19.76 19.84 9,543 +0.19(+0.99%)
Nov 12, 2013 19.69 19.72 19.62 19.65 7,171 -0.13(-0.64%)
Nov 11, 2013 19.71 19.79 19.71 19.78 6,614 +0.01(+0.03%)
Nov 08, 2013 19.58 19.77 19.57 19.77 138,041 +0.03(+0.17%)
Nov 07, 2013 19.93 19.93 19.71 19.74 23,566 -0.23(-1.15%)
Nov 06, 2013 19.95 20.01 19.93 19.96 9,028 +0.06(+0.30%)
Nov 05, 2013 20.00 20.01 19.88 19.90 32,416 -0.10(-0.49%)
Nov 04, 2013 19.85 20.00 19.85 20.00 8,456 +0.13(+0.67%)
Nov 01, 2013 19.93 19.94 19.81 19.87 73,344 -0.14(-0.71%)
Oct 31, 2013 20.02 20.06 19.97 20.01 93,195 -0.09(-0.44%)
Oct 30, 2013 20.17 20.20 20.05 20.10 27,915 -0.03(-0.17%)
Oct 29, 2013 20.14 20.21 20.13 20.14 276,494 -0.04(-0.20%)
Oct 28, 2013 20.16 20.23 20.15 20.18 11,597 +0.00(+0.02%)
Oct 25, 2013 20.18 20.18 20.11 20.17 12,766 +0.06(+0.32%)
Oct 24, 2013 20.18 20.18 20.09 20.11 15,927 +0.06(+0.28%)
Oct 23, 2013 20.10 20.14 20.05 20.05 18,314 -0.14(-0.68%)
Oct 22, 2013 20.08 20.25 20.08 20.19 213,983 +0.13(+0.64%)
Oct 21, 2013 20.17 20.17 20.01 20.06 34,532 -0.01(-0.07%)
Oct 18, 2013 20.03 20.08 20.01 20.07 13,558 +0.09(+0.47%)
Oct 17, 2013 19.82 19.98 19.82 19.98 29,824 +0.19(+0.96%)
Oct 16, 2013 19.74 19.82 19.74 19.79 96,614 +0.09(+0.45%)
Oct 15, 2013 19.72 19.73 19.68 19.70 28,205 -0.05(-0.24%)
Oct 14, 2013 19.66 19.75 19.64 19.75 13,977 +0.07(+0.34%)
Oct 11, 2013 19.66 19.68 19.63 19.68 25,573 +0.05(+0.24%)
Oct 10, 2013 19.45 19.64 19.45 19.63 28,351 +0.22(+1.12%)
Oct 09, 2013 19.47 19.47 19.35 19.42 22,460 +0.00(+0.00%)
Oct 08, 2013 19.54 19.55 19.42 19.42 2,577 -0.11(-0.56%)
Oct 07, 2013 19.49 19.57 19.49 19.53 13,377 -0.01(-0.07%)
Oct 04, 2013 19.47 19.57 19.47 19.54 12,690 +0.01(+0.07%)
Oct 03, 2013 19.65 19.65 19.52 19.53 9,842 -0.06(-0.31%)
Oct 02, 2013 19.48 19.62 19.48 19.59 17,843 +0.05(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.