Skip to main content

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

27.64 -0.08 (-0.29%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 18.06 18.44 17.64 17.90 8,611 -0.07(-0.41%)
Aug 28, 2020 17.93 17.99 17.91 17.98 5,937 +0.18(+1.01%)
Aug 27, 2020 17.87 17.87 17.76 17.79 5,534 -0.04(-0.22%)
Aug 26, 2020 17.85 17.87 17.82 17.84 6,124 -0.03(-0.16%)
Aug 25, 2020 17.80 17.86 17.80 17.86 4,551 -0.01(-0.04%)
Aug 24, 2020 17.86 17.87 17.83 17.87 6,306 +0.16(+0.90%)
Aug 21, 2020 17.64 17.71 17.64 17.71 2,779 -0.10(-0.54%)
Aug 20, 2020 17.72 17.81 17.72 17.81 15,081 -0.01(-0.06%)
Aug 19, 2020 17.99 18.01 17.80 17.82 7,594 -0.18(-1.00%)
Aug 18, 2020 18.00 18.02 17.97 18.00 21,506 +0.02(+0.13%)
Aug 17, 2020 17.96 17.99 17.94 17.97 5,407 +0.12(+0.69%)
Aug 14, 2020 17.84 17.87 17.82 17.85 10,358 +0.00(+0.02%)
Aug 13, 2020 17.90 17.90 17.83 17.85 1,734 -0.05(-0.26%)
Aug 12, 2020 17.85 17.93 17.85 17.89 4,229 +0.13(+0.73%)
Aug 11, 2020 17.91 17.98 17.76 17.76 5,975 -0.12(-0.67%)
Aug 10, 2020 17.95 17.95 17.86 17.88 6,568 +0.13(+0.71%)
Aug 07, 2020 17.68 17.76 17.67 17.76 6,063 -0.10(-0.58%)
Aug 06, 2020 17.85 17.88 17.83 17.86 4,391 +0.01(+0.04%)
Aug 05, 2020 17.95 17.95 17.84 17.85 3,175 +0.15(+0.84%)
Aug 04, 2020 17.54 17.72 17.54 17.70 20,333 +0.15(+0.87%)
Aug 03, 2020 17.43 17.55 17.43 17.55 2,643 +0.15(+0.84%)
Jul 31, 2020 17.38 17.40 17.33 17.40 2,905 -0.07(-0.42%)
Jul 30, 2020 17.42 17.50 17.42 17.48 6,553 -0.18(-1.01%)
Jul 29, 2020 17.56 17.66 17.56 17.66 2,738 +0.16(+0.93%)
Jul 28, 2020 17.46 17.53 17.43 17.49 10,147 -0.02(-0.09%)
Jul 27, 2020 17.47 17.53 17.44 17.51 8,706 +0.11(+0.66%)
Jul 24, 2020 17.42 17.42 17.34 17.40 5,179 +0.03(+0.16%)
Jul 23, 2020 17.34 17.48 17.34 17.37 5,142 -0.06(-0.36%)
Jul 22, 2020 17.24 17.46 17.24 17.43 9,374 +0.04(+0.25%)
Jul 21, 2020 17.41 17.46 17.36 17.39 4,449 +0.23(+1.36%)
Jul 20, 2020 17.16 17.22 17.15 17.15 11,805 -0.09(-0.55%)
Jul 17, 2020 17.23 17.25 17.17 17.25 3,158 +0.09(+0.53%)
Jul 16, 2020 17.23 17.23 17.12 17.16 5,261 -0.09(-0.55%)
Jul 15, 2020 17.73 17.73 17.15 17.25 12,027 +0.18(+1.06%)
Jul 14, 2020 16.90 17.07 16.90 17.07 5,752 +0.22(+1.32%)
Jul 13, 2020 16.96 17.05 16.84 16.85 6,866 -0.05(-0.31%)
Jul 10, 2020 16.89 16.93 16.86 16.90 9,600 +0.10(+0.60%)
Jul 09, 2020 16.94 16.94 16.77 16.80 9,152 -0.21(-1.22%)
Jul 08, 2020 17.02 17.02 16.96 17.01 52,726 +0.11(+0.63%)
Jul 07, 2020 17.01 17.01 16.90 16.90 10,916 -0.16(-0.93%)
Jul 06, 2020 17.04 17.07 17.03 17.06 3,385 +0.11(+0.64%)
Jul 02, 2020 17.06 17.06 16.95 16.95 13,390 +0.07(+0.40%)
Jul 01, 2020 16.85 16.88 16.85 16.88 1,344 +0.06(+0.33%)
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%)
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.