Skip to main content

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

27.62 -0.10 (-0.36%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.67 16.83 16.67 16.83 6,801 +0.12(+0.69%)
Jun 29, 2020 16.57 16.73 16.57 16.71 8,765 +0.16(+0.98%)
Jun 26, 2020 16.79 16.79 16.54 16.55 46,740 -0.18(-1.06%)
Jun 25, 2020 16.61 16.73 16.61 16.73 13,304 +0.06(+0.33%)
Jun 24, 2020 17.01 17.01 16.65 16.67 7,521 -0.36(-2.14%)
Jun 23, 2020 17.08 17.08 17.03 17.04 2,123 +0.06(+0.36%)
Jun 22, 2020 16.93 17.01 16.92 16.97 10,808 +0.11(+0.62%)
Jun 19, 2020 17.02 17.03 16.87 16.87 9,038 -0.06(-0.33%)
Jun 18, 2020 16.97 16.97 16.89 16.92 11,399 -0.02(-0.11%)
Jun 17, 2020 16.99 16.99 16.93 16.94 26,889 -0.06(-0.37%)
Jun 16, 2020 17.16 17.16 16.99 17.01 10,084 +0.13(+0.76%)
Jun 15, 2020 16.69 16.92 16.69 16.88 2,794 +0.08(+0.46%)
Jun 12, 2020 16.97 16.97 16.69 16.80 6,620 +0.16(+0.99%)
Jun 11, 2020 16.94 16.98 16.61 16.64 6,404 -0.78(-4.46%)
Jun 10, 2020 17.43 17.50 17.31 17.41 14,429 -0.07(-0.39%)
Jun 09, 2020 17.38 17.50 17.38 17.48 6,404 -0.14(-0.80%)
Jun 08, 2020 17.45 17.64 17.45 17.62 19,212 +0.23(+1.31%)
Jun 05, 2020 17.45 17.45 17.39 17.40 18,205 +0.34(+2.01%)
Jun 04, 2020 16.94 17.10 16.94 17.05 24,456 -0.01(-0.05%)
Jun 03, 2020 16.88 17.12 16.88 17.06 27,691 +0.20(+1.21%)
Jun 02, 2020 16.73 16.88 16.73 16.86 16,570 +0.20(+1.18%)
Jun 01, 2020 16.40 16.69 16.40 16.66 31,531 +0.19(+1.14%)
May 29, 2020 16.34 16.54 16.33 16.47 20,369 +0.07(+0.43%)
May 28, 2020 16.60 16.60 15.49 16.40 29,593 +0.01(+0.05%)
May 27, 2020 16.38 16.40 16.24 16.39 29,544 +0.10(+0.63%)
May 26, 2020 16.36 16.41 16.29 16.29 66,997 +0.24(+1.47%)
May 22, 2020 15.95 16.09 15.95 16.06 16,295 -0.02(-0.10%)
May 21, 2020 16.28 16.28 15.84 16.07 227,081 -0.17(-1.04%)
May 20, 2020 16.17 16.26 16.16 16.24 36,202 +0.18(+1.15%)
May 19, 2020 16.10 16.16 16.06 16.06 18,919 -0.04(-0.22%)
May 18, 2020 15.91 16.10 15.91 16.09 17,461 +0.46(+2.94%)
May 15, 2020 15.55 15.64 15.55 15.63 23,806 +0.10(+0.66%)
May 14, 2020 15.29 15.55 15.28 15.53 26,243 +0.12(+0.76%)
May 13, 2020 15.59 15.59 15.38 15.41 6,910 -0.21(-1.36%)
May 12, 2020 15.83 15.83 15.62 15.62 8,205 -0.21(-1.34%)
May 11, 2020 15.86 15.88 15.83 15.84 34,486 -0.15(-0.96%)
May 08, 2020 15.91 16.02 15.91 15.99 11,585 +0.29(+1.88%)
May 07, 2020 15.79 15.82 15.69 15.69 15,695 +0.14(+0.93%)
May 06, 2020 15.74 15.74 15.55 15.55 11,861 -0.20(-1.27%)
May 05, 2020 15.71 15.88 15.71 15.75 19,760 +0.09(+0.60%)
May 04, 2020 15.43 15.65 15.43 15.65 28,314 +0.07(+0.43%)
May 01, 2020 15.57 15.64 15.54 15.59 9,293 -0.28(-1.76%)
Apr 30, 2020 15.95 15.97 15.81 15.87 31,739 -0.16(-0.98%)
Apr 29, 2020 15.87 16.06 15.87 16.02 11,978 +0.31(+2.00%)
Apr 28, 2020 15.80 15.83 15.71 15.71 22,501 +0.18(+1.16%)
Apr 27, 2020 15.52 15.53 15.49 15.53 13,508 +0.07(+0.46%)
Apr 24, 2020 15.54 15.54 15.45 15.46 16,422 -0.00(-0.03%)
Apr 23, 2020 15.50 15.68 15.35 15.46 53,012 +0.07(+0.43%)
Apr 22, 2020 15.37 15.47 15.33 15.40 100,583 +0.23(+1.50%)
Apr 21, 2020 15.28 15.29 15.13 15.17 18,676 -0.37(-2.38%)
Apr 20, 2020 15.36 15.68 15.36 15.54 57,273 -0.19(-1.20%)
Apr 17, 2020 15.49 15.73 15.42 15.73 125,654 +0.35(+2.25%)
Apr 16, 2020 15.46 15.53 15.35 15.38 16,830 -0.19(-1.21%)
Apr 15, 2020 15.63 15.63 15.49 15.57 18,239 -0.43(-2.70%)
Apr 14, 2020 15.98 16.08 15.94 16.00 41,202 +0.10(+0.62%)
Apr 13, 2020 15.92 15.93 15.83 15.90 15,837 -0.01(-0.07%)
Apr 09, 2020 15.84 16.00 15.72 15.91 28,135 +0.33(+2.12%)
Apr 08, 2020 15.40 15.58 15.33 15.58 40,728 +0.23(+1.48%)
Apr 07, 2020 15.61 15.61 15.29 15.36 47,444 +0.18(+1.19%)
Apr 06, 2020 15.08 15.20 14.98 15.18 39,001 +0.48(+3.30%)
Apr 03, 2020 14.97 14.97 14.62 14.69 5,728 -0.19(-1.25%)
Apr 02, 2020 14.54 14.99 14.54 14.88 127,471 +0.37(+2.54%)
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.