Skip to main content

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

27.60 -0.12 (-0.43%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 26.34 26.34 26.16 26.17 169,782 -0.05(-0.18%)
Feb 27, 2023 26.23 26.31 26.16 26.22 70,011 +0.15(+0.58%)
Feb 24, 2023 25.92 26.10 25.85 26.07 250,162 -0.23(-0.87%)
Feb 23, 2023 26.37 26.37 26.10 26.30 71,154 +0.17(+0.65%)
Feb 22, 2023 26.23 26.35 26.11 26.13 85,102 -0.21(-0.79%)
Feb 21, 2023 26.43 26.55 26.29 26.34 104,748 -0.21(-0.79%)
Feb 17, 2023 26.64 26.64 26.39 26.55 89,741 -0.19(-0.71%)
Feb 16, 2023 26.64 26.93 26.64 26.74 84,904 -0.13(-0.50%)
Feb 15, 2023 26.80 26.87 26.62 26.87 73,037 -0.10(-0.39%)
Feb 14, 2023 26.91 27.09 26.82 26.97 124,450 +0.03(+0.11%)
Feb 13, 2023 26.88 27.03 26.77 26.94 134,889 +0.04(+0.14%)
Feb 10, 2023 26.72 26.91 26.71 26.91 407,096 +0.27(+1.00%)
Feb 09, 2023 26.88 26.93 26.63 26.64 177,213 -0.18(-0.67%)
Feb 08, 2023 26.99 26.99 26.74 26.82 164,761 -0.09(-0.32%)
Feb 07, 2023 26.70 26.94 26.58 26.91 85,958 +0.29(+1.07%)
Feb 06, 2023 26.67 26.72 26.45 26.62 90,572 -0.15(-0.57%)
Feb 03, 2023 27.02 27.13 26.72 26.77 208,644 -0.39(-1.44%)
Feb 02, 2023 27.47 27.47 27.02 27.16 103,332 -0.14(-0.52%)
Feb 01, 2023 27.33 27.43 26.99 27.31 274,508 -0.10(-0.35%)
Jan 31, 2023 27.13 27.40 27.03 27.40 158,512 +0.28(+1.02%)
Jan 30, 2023 27.32 27.36 27.08 27.13 282,265 -0.32(-1.18%)
Jan 27, 2023 27.50 27.65 27.38 27.45 338,851 -0.22(-0.79%)
Jan 26, 2023 27.62 27.67 27.39 27.67 179,294 +0.26(+0.94%)
Jan 25, 2023 27.34 27.44 27.22 27.41 53,965 -0.03(-0.10%)
Jan 24, 2023 27.42 27.44 27.14 27.44 227,699 -0.02(-0.07%)
Jan 23, 2023 27.42 27.51 27.34 27.46 304,272 +0.07(+0.24%)
Jan 20, 2023 27.24 27.39 27.15 27.39 543,011 +0.27(+0.98%)
Jan 19, 2023 26.94 27.20 26.94 27.13 306,185 +0.08(+0.28%)
Jan 18, 2023 27.52 27.55 26.99 27.05 237,017 -0.24(-0.87%)
Jan 17, 2023 27.37 27.37 27.19 27.29 541,609 +0.07(+0.24%)
Jan 13, 2023 27.01 27.28 27.01 27.22 97,751 +0.10(+0.35%)
Jan 12, 2023 26.97 27.22 26.90 27.13 121,776 +0.29(+1.10%)
Jan 11, 2023 26.74 26.86 26.68 26.83 136,127 +0.18(+0.68%)
Jan 10, 2023 26.63 26.65 26.40 26.65 187,799 +0.10(+0.36%)
Jan 09, 2023 26.57 26.74 26.54 26.55 197,592 +0.15(+0.58%)
Jan 06, 2023 26.18 26.44 26.04 26.40 116,352 +0.52(+2.02%)
Jan 05, 2023 25.77 25.98 25.77 25.88 136,583 -0.01(-0.04%)
Jan 04, 2023 25.90 25.97 25.77 25.89 158,963 +0.08(+0.30%)
Jan 03, 2023 26.16 26.23 25.73 25.81 162,150 -0.37(-1.42%)
Dec 30, 2022 26.21 26.21 26.03 26.18 346,677 -0.02(-0.07%)
Dec 29, 2022 26.12 26.25 26.11 26.20 388,534 +0.13(+0.51%)
Dec 28, 2022 26.40 26.40 26.02 26.07 206,596 -0.29(-1.12%)
Dec 27, 2022 26.26 26.46 26.25 26.36 325,553 +0.08(+0.29%)
Dec 23, 2022 26.06 26.29 25.99 26.29 535,406 +0.33(+1.28%)
Dec 22, 2022 26.18 26.18 25.68 25.96 557,003 -0.22(-0.84%)
Dec 21, 2022 26.13 26.23 26.06 26.17 264,978 +0.34(+1.32%)
Dec 20, 2022 25.78 25.91 25.75 25.83 168,984 +0.16(+0.63%)
Dec 19, 2022 25.94 25.94 25.50 25.67 765,310 -0.10(-0.39%)
Dec 16, 2022 25.75 25.87 25.69 25.77 264,897 -0.34(-1.30%)
Dec 15, 2022 26.40 26.40 25.99 26.11 182,206 -0.41(-1.55%)
Dec 14, 2022 26.60 26.68 26.38 26.52 675,252 -0.04(-0.14%)
Dec 13, 2022 26.78 26.81 26.50 26.56 406,260 +0.29(+1.12%)
Dec 12, 2022 26.11 26.27 26.02 26.27 306,975 +0.27(+1.06%)
Dec 09, 2022 26.11 26.26 25.99 25.99 321,493 -0.21(-0.80%)
Dec 08, 2022 26.36 26.36 26.15 26.20 278,537 +0.06(+0.25%)
Dec 07, 2022 26.26 26.30 26.05 26.14 303,809 -0.05(-0.21%)
Dec 06, 2022 26.37 26.49 26.06 26.19 398,538 -0.14(-0.52%)
Dec 05, 2022 26.80 26.91 26.27 26.33 175,503 -0.46(-1.71%)
Dec 02, 2022 26.61 26.87 26.61 26.79 130,645 -0.13(-0.48%)
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.