Skip to main content

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

28.38 +0.05 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 22.94 23.04 22.89 23.03 22,164 +0.06(+0.28%)
Jun 29, 2021 23.07 23.08 22.91 22.97 75,313 -0.03(-0.14%)
Jun 28, 2021 23.20 23.20 22.96 23.00 35,134 -0.21(-0.90%)
Jun 25, 2021 23.32 23.32 23.14 23.21 41,457 +0.01(+0.03%)
Jun 24, 2021 23.16 23.21 23.07 23.20 69,761 +0.13(+0.56%)
Jun 23, 2021 23.23 23.24 23.07 23.07 17,811 +0.00(+0.00%)
Jun 22, 2021 22.98 23.09 22.98 23.07 27,789 +0.09(+0.38%)
Jun 21, 2021 22.78 23.02 22.74 22.98 26,343 +0.38(+1.66%)
Jun 18, 2021 22.78 22.79 22.61 22.61 16,983 -0.31(-1.34%)
Jun 17, 2021 23.21 23.21 22.77 22.91 14,862 -0.45(-1.94%)
Jun 16, 2021 23.54 23.62 23.37 23.37 33,471 -0.21(-0.88%)
Jun 15, 2021 23.58 23.58 23.45 23.58 26,905 -0.03(-0.14%)
Jun 14, 2021 23.65 23.67 23.52 23.61 25,036 -0.05(-0.20%)
Jun 11, 2021 23.63 23.66 23.57 23.66 29,746 +0.01(+0.06%)
Jun 10, 2021 23.57 23.70 23.54 23.64 24,545 +0.03(+0.14%)
Jun 09, 2021 23.67 23.68 23.61 23.61 19,126 -0.04(-0.17%)
Jun 08, 2021 23.56 23.67 23.48 23.65 21,093 +0.09(+0.37%)
Jun 07, 2021 23.61 23.61 23.50 23.56 23,209 +0.01(+0.03%)
Jun 04, 2021 23.41 23.55 23.41 23.55 14,184 +0.17(+0.72%)
Jun 03, 2021 23.27 23.38 23.25 23.38 26,535 -0.14(-0.61%)
Jun 02, 2021 23.52 23.54 23.38 23.53 74,670 +0.11(+0.48%)
Jun 01, 2021 23.24 23.44 23.24 23.42 40,496 +0.34(+1.46%)
May 28, 2021 23.17 23.17 22.99 23.08 46,734 +0.03(+0.14%)
May 27, 2021 22.99 23.05 22.97 23.05 131,788 +0.14(+0.59%)
May 26, 2021 22.86 22.93 22.76 22.91 83,166 +0.06(+0.25%)
May 25, 2021 23.06 23.06 22.82 22.86 13,426 -0.17(-0.73%)
May 24, 2021 22.82 23.03 22.82 23.02 17,738 +0.18(+0.81%)
May 21, 2021 22.86 22.94 22.77 22.84 105,298 +0.06(+0.26%)
May 20, 2021 22.74 22.87 22.68 22.78 252,737 -0.00(-0.02%)
May 19, 2021 22.84 22.84 22.63 22.78 197,038 -0.41(-1.76%)
May 18, 2021 23.31 23.35 23.12 23.19 43,875 -0.08(-0.34%)
May 17, 2021 23.09 23.27 23.06 23.27 50,494 +0.20(+0.88%)
May 14, 2021 22.98 23.30 22.98 23.07 113,996 +0.26(+1.15%)
May 13, 2021 22.94 22.94 22.66 22.81 41,234 -0.12(-0.52%)
May 12, 2021 23.16 23.26 22.92 22.92 411,869 -0.24(-1.05%)
May 11, 2021 23.10 23.22 22.97 23.17 86,555 -0.05(-0.22%)
May 10, 2021 23.45 23.46 23.22 23.22 18,996 -0.06(-0.26%)
May 07, 2021 23.06 23.28 23.00 23.28 26,666 +0.29(+1.25%)
May 06, 2021 22.98 23.02 22.81 22.99 19,555 +0.17(+0.77%)
May 05, 2021 22.78 22.90 22.77 22.82 31,671 +0.19(+0.85%)
May 04, 2021 22.61 22.65 22.49 22.63 31,456 +0.09(+0.40%)
May 03, 2021 22.45 22.59 22.41 22.54 37,866 +0.27(+1.22%)
Apr 30, 2021 22.34 22.37 22.23 22.26 20,367 -0.22(-1.00%)
Apr 29, 2021 22.58 22.58 22.35 22.49 36,778 +0.07(+0.31%)
Apr 28, 2021 22.27 22.46 22.27 22.42 10,941 +0.14(+0.63%)
Apr 27, 2021 22.24 22.30 22.22 22.28 12,108 +0.02(+0.11%)
Apr 26, 2021 22.16 22.26 22.16 22.25 25,141 +0.13(+0.60%)
Apr 23, 2021 21.96 22.14 21.96 22.12 8,746 +0.17(+0.77%)
Apr 22, 2021 21.96 22.05 21.92 21.95 8,495 -0.07(-0.33%)
Apr 21, 2021 21.82 22.02 21.82 22.02 9,953 +0.12(+0.55%)
Apr 20, 2021 22.09 22.09 21.82 21.90 18,477 -0.20(-0.91%)
Apr 19, 2021 22.22 22.22 22.02 22.10 18,197 +0.00(+0.00%)
Apr 16, 2021 22.09 22.14 22.03 22.10 21,367 +0.06(+0.29%)
Apr 15, 2021 22.04 22.05 21.93 22.04 13,320 +0.13(+0.58%)
Apr 14, 2021 21.64 21.98 21.64 21.91 281,272 +0.30(+1.37%)
Apr 13, 2021 21.65 21.65 21.51 21.62 16,765 +0.13(+0.63%)
Apr 12, 2021 21.50 21.55 21.45 21.48 13,045 -0.09(-0.44%)
Apr 09, 2021 21.56 21.58 21.51 21.58 18,368 -0.03(-0.15%)
Apr 08, 2021 21.57 21.65 21.52 21.61 8,889 +0.06(+0.26%)
Apr 07, 2021 21.57 21.60 21.47 21.55 61,260 +0.01(+0.05%)
Apr 06, 2021 21.61 21.65 21.51 21.54 56,603 -0.05(-0.23%)
Apr 05, 2021 21.78 21.78 21.51 21.59 47,278 +0.07(+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.