Skip to main content

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

27.63 -0.09 (-0.32%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 21.51 21.51 21.28 21.36 1,102,511 +0.00(+0.01%)
Jun 27, 2014 21.32 21.37 21.29 21.35 35,274 +0.00(+0.00%)
Jun 26, 2014 21.26 21.35 21.26 21.35 12,417 +0.02(+0.10%)
Jun 25, 2014 21.37 21.37 21.26 21.33 23,950 +0.03(+0.16%)
Jun 24, 2014 21.46 21.46 21.26 21.30 45,808 -0.10(-0.45%)
Jun 23, 2014 21.37 21.41 21.36 21.39 90,325 +0.07(+0.32%)
Jun 20, 2014 21.37 21.37 21.28 21.32 47,349 +0.00(+0.00%)
Jun 19, 2014 21.26 21.32 21.26 21.32 36,722 +0.08(+0.39%)
Jun 18, 2014 21.06 21.24 21.05 21.24 39,062 +0.23(+1.08%)
Jun 17, 2014 20.98 21.02 20.92 21.02 13,517 +0.01(+0.03%)
Jun 16, 2014 20.97 21.02 20.96 21.01 17,397 +0.04(+0.20%)
Jun 13, 2014 20.93 20.98 20.90 20.97 16,600 +0.03(+0.12%)
Jun 12, 2014 20.98 20.98 20.89 20.94 18,679 +0.07(+0.33%)
Jun 11, 2014 20.87 20.91 20.84 20.87 23,411 -0.05(-0.26%)
Jun 10, 2014 20.91 20.95 20.89 20.93 29,257 -0.07(-0.33%)
Jun 06, 2014 20.87 21.00 20.87 21.00 13,319 +0.08(+0.36%)
Jun 05, 2014 20.75 20.92 20.72 20.92 36,098 +0.16(+0.79%)
Jun 04, 2014 20.83 20.83 20.74 20.76 89,460 -0.04(-0.20%)
Jun 03, 2014 20.78 20.80 20.75 20.80 16,739 -0.04(-0.20%)
Jun 02, 2014 20.86 20.86 20.80 20.84 29,024 +0.01(+0.03%)
May 30, 2014 20.92 20.92 20.78 20.83 20,861 -0.07(-0.33%)
May 29, 2014 20.87 20.90 20.85 20.90 28,255 +0.08(+0.36%)
May 28, 2014 20.89 20.89 20.78 20.82 41,625 -0.07(-0.33%)
May 27, 2014 20.98 20.98 20.85 20.89 23,266 -0.01(-0.07%)
May 23, 2014 20.92 20.91 20.91 20.91 32,970 +0.04(+0.18%)
May 22, 2014 20.89 20.89 20.85 20.87 112,496 +0.02(+0.08%)
May 21, 2014 20.87 20.87 20.80 20.85 59,295 +0.05(+0.26%)
May 20, 2014 20.86 20.86 20.75 20.80 189,094 -0.08(-0.36%)
May 19, 2014 20.92 20.96 20.87 20.87 241,691 -0.02(-0.10%)
May 16, 2014 20.83 20.89 20.80 20.89 300,336 +0.05(+0.26%)
May 15, 2014 20.89 20.93 20.80 20.84 201,448 -0.13(-0.62%)
May 14, 2014 20.87 21.01 20.87 20.97 11,109 +0.04(+0.20%)
May 13, 2014 20.90 20.94 20.85 20.93 17,631 +0.06(+0.28%)
May 12, 2014 20.73 20.89 20.73 20.87 24,128 +0.15(+0.70%)
May 09, 2014 20.75 20.78 20.72 20.72 12,042 -0.09(-0.45%)
May 08, 2014 20.91 20.91 20.78 20.82 22,478 -0.03(-0.13%)
May 07, 2014 20.74 20.84 20.73 20.84 42,313 +0.11(+0.53%)
May 06, 2014 20.73 20.78 20.69 20.74 23,044 +0.00(+0.00%)
May 05, 2014 20.72 20.74 20.68 20.74 11,335 +0.01(+0.03%)
May 02, 2014 20.70 20.76 20.65 20.73 45,659 +0.05(+0.27%)
May 01, 2014 20.66 20.68 20.61 20.67 35,039 -0.05(-0.26%)
Apr 30, 2014 20.67 20.74 20.61 20.73 62,139 +0.04(+0.20%)
Apr 29, 2014 20.53 20.70 20.53 20.69 21,217 +0.10(+0.50%)
Apr 28, 2014 20.61 20.61 20.47 20.58 35,692 +0.02(+0.10%)
Apr 25, 2014 20.66 20.66 20.51 20.56 13,027 -0.08(-0.37%)
Apr 24, 2014 20.60 20.65 20.58 20.64 12,614 +0.03(+0.17%)
Apr 23, 2014 20.63 20.63 20.54 20.61 40,229 -0.01(-0.03%)
Apr 22, 2014 20.54 20.62 20.53 20.61 136,203 +0.06(+0.32%)
Apr 21, 2014 20.54 20.58 20.50 20.55 33,214 +0.03(+0.15%)
Apr 17, 2014 20.53 20.52 20.52 20.52 36,034 +0.01(+0.07%)
Apr 16, 2014 20.52 20.53 20.47 20.50 30,451 +0.13(+0.63%)
Apr 15, 2014 20.29 20.39 20.24 20.37 32,181 -0.00(-0.01%)
Apr 14, 2014 20.39 20.40 20.28 20.38 19,808 +0.13(+0.64%)
Apr 11, 2014 20.35 20.35 20.22 20.25 24,452 -0.05(-0.24%)
Apr 10, 2014 20.67 20.67 20.30 20.30 20,419 -0.22(-1.07%)
Apr 09, 2014 20.53 20.53 20.38 20.52 33,090 +0.10(+0.47%)
Apr 08, 2014 20.30 20.43 20.30 20.42 64,235 +0.16(+0.78%)
Apr 07, 2014 20.35 20.35 20.19 20.26 23,089 -0.03(-0.17%)
Apr 04, 2014 20.33 20.38 20.24 20.30 44,107 +0.03(+0.16%)
Apr 03, 2014 20.27 20.27 20.18 20.26 27,272 -0.01(-0.03%)
Apr 02, 2014 20.27 20.27 20.20 20.27 23,711 +0.06(+0.31%)
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.