Skip to main content

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

27.61 -0.11 (-0.40%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.67 19.86 19.67 19.75 15,276 +0.04(+0.19%)
Sep 27, 2018 19.77 19.80 19.71 19.71 7,210 -0.07(-0.38%)
Sep 26, 2018 19.78 19.83 19.75 19.78 21,023 -0.01(-0.04%)
Sep 25, 2018 19.85 19.87 19.79 19.79 15,734 +0.01(+0.04%)
Sep 24, 2018 19.84 19.84 19.73 19.78 7,217 +0.09(+0.48%)
Sep 21, 2018 19.76 19.76 19.68 19.69 8,069 -0.04(-0.19%)
Sep 20, 2018 19.64 19.74 19.64 19.73 5,414 +0.14(+0.69%)
Sep 19, 2018 19.44 19.64 19.44 19.59 7,259 +0.06(+0.29%)
Sep 18, 2018 19.62 19.62 19.50 19.53 10,184 +0.16(+0.81%)
Sep 17, 2018 19.37 19.50 19.37 19.38 13,727 +0.01(+0.04%)
Sep 14, 2018 19.52 19.52 19.33 19.37 11,162 +0.01(+0.08%)
Sep 13, 2018 19.44 19.49 19.35 19.35 28,521 -0.09(-0.46%)
Sep 12, 2018 19.39 19.45 19.36 19.44 22,037 +0.13(+0.65%)
Sep 11, 2018 19.26 19.32 19.14 19.32 26,569 +0.07(+0.39%)
Sep 10, 2018 19.18 19.31 19.18 19.24 8,257 +0.04(+0.23%)
Sep 07, 2018 19.27 19.27 19.11 19.20 66,976 -0.04(-0.23%)
Sep 06, 2018 19.30 19.38 19.18 19.24 28,451 -0.05(-0.27%)
Sep 05, 2018 19.27 19.38 19.27 19.30 49,784 -0.04(-0.19%)
Sep 04, 2018 19.39 19.39 19.32 19.33 15,030 -0.19(-0.99%)
Aug 31, 2018 19.53 19.53 19.53 0 -0.08(-0.42%)
Aug 30, 2018 19.70 19.70 19.52 19.61 19,292 -0.12(-0.60%)
Aug 29, 2018 19.69 19.73 19.58 19.73 20,839 +0.12(+0.61%)
Aug 28, 2018 19.62 19.67 19.54 19.61 21,829 +0.01(+0.06%)
Aug 27, 2018 19.59 19.61 19.58 19.60 10,171 +0.06(+0.29%)
Aug 24, 2018 19.47 19.54 19.47 19.54 8,338 +0.17(+0.88%)
Aug 23, 2018 19.41 19.41 19.32 19.37 15,036 -0.06(-0.31%)
Aug 22, 2018 19.41 19.48 19.40 19.43 15,013 +0.04(+0.23%)
Aug 21, 2018 19.35 19.38 19.30 19.38 10,745 +0.13(+0.66%)
Aug 20, 2018 19.21 19.33 19.21 19.26 14,894 +0.04(+0.23%)
Aug 17, 2018 19.10 19.21 19.10 19.21 5,648 +0.09(+0.47%)
Aug 16, 2018 19.11 19.14 19.09 19.12 13,660 +0.15(+0.78%)
Aug 15, 2018 19.12 19.12 18.91 18.98 35,834 -0.33(-1.73%)
Aug 14, 2018 19.38 19.41 19.29 19.31 12,089 -0.04(-0.19%)
Aug 13, 2018 19.43 19.46 19.27 19.35 5,867 -0.14(-0.71%)
Aug 10, 2018 19.54 19.56 19.46 19.48 13,583 -0.15(-0.78%)
Aug 09, 2018 19.64 19.64 19.60 19.64 6,764 +0.01(+0.08%)
Aug 08, 2018 19.61 19.71 19.61 19.62 25,772 -0.14(-0.71%)
Aug 07, 2018 19.73 19.82 19.73 19.76 6,378 +0.09(+0.45%)
Aug 06, 2018 19.68 19.75 19.64 19.67 25,706 -0.02(-0.11%)
Aug 03, 2018 19.59 19.71 19.59 19.70 9,548 +0.09(+0.44%)
Aug 02, 2018 19.54 19.65 19.53 19.61 31,683 -0.07(-0.36%)
Aug 01, 2018 19.70 19.72 19.59 19.68 39,082 -0.16(-0.79%)
Jul 31, 2018 19.85 19.88 19.77 19.84 10,669 +0.10(+0.49%)
Jul 30, 2018 19.82 19.83 19.74 19.74 6,173 +0.02(+0.09%)
Jul 27, 2018 19.72 19.80 19.67 19.72 9,279 -0.06(-0.28%)
Jul 26, 2018 19.79 19.80 19.70 19.78 19,883 +0.00(+0.02%)
Jul 25, 2018 19.67 19.78 19.63 19.77 9,665 +0.15(+0.75%)
Jul 24, 2018 19.64 19.73 19.59 19.63 27,852 +0.13(+0.68%)
Jul 23, 2018 19.58 19.58 19.44 19.49 20,407 -0.04(-0.20%)
Jul 20, 2018 19.51 19.54 19.47 19.53 10,078 +0.06(+0.29%)
Jul 19, 2018 19.48 19.53 19.45 19.48 13,256 -0.08(-0.40%)
Jul 18, 2018 19.44 19.56 19.44 19.56 9,753 +0.09(+0.46%)
Jul 17, 2018 19.39 19.55 19.39 19.47 15,629 -0.05(-0.27%)
Jul 16, 2018 19.66 19.66 19.49 19.52 10,431 -0.18(-0.91%)
Jul 13, 2018 19.56 19.71 19.56 19.70 29,938 +0.01(+0.08%)
Jul 12, 2018 19.61 19.69 19.60 19.68 15,981 +0.06(+0.30%)
Jul 11, 2018 19.80 19.83 19.57 19.62 20,766 -0.38(-1.90%)
Jul 10, 2018 20.01 20.02 19.90 20.00 39,026 +0.04(+0.22%)
Jul 09, 2018 19.85 19.97 19.85 19.96 53,983 +0.15(+0.75%)
Jul 06, 2018 19.65 19.86 19.65 19.81 8,615 +0.10(+0.53%)
Jul 05, 2018 19.71 19.75 19.64 19.70 9,490 +0.06(+0.30%)
Jul 03, 2018 19.64 19.64 19.64 0 +0.10(+0.53%)
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.