RLY - SPDR SSgA Multi-Asset Real Return ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201726.0025.8225.7225.7725.7712,400
Dec 14, 201725.6625.8225.6625.7925.7913,700
Dec 13, 201725.7625.8425.6825.7325.7387,900
Dec 12, 201725.8825.8825.7025.7725.7715,800
Dec 11, 201725.7525.7925.7125.7625.762,800
Dec 08, 201725.6225.7125.6025.6825.6811,300
Dec 07, 201725.4625.6025.4625.5725.5719,300
Dec 06, 201725.7525.7525.4825.5725.578,100
Dec 05, 201726.0226.0225.6325.6425.6412,900
Dec 04, 201726.0226.0225.7125.8225.828,700
Dec 01, 201725.9025.9025.8025.9025.909,600
Nov 30, 201725.6425.7525.6425.7425.7415,000
Nov 29, 201725.7625.7625.6225.6625.668,700
Nov 28, 201725.5525.7325.5525.7325.7325,800
Nov 27, 201725.7225.7625.6725.6725.676,200
Nov 24, 201725.8125.8625.7825.7925.7958,900
Nov 22, 201725.7325.7825.6625.7725.777,000
Nov 21, 201725.5025.6325.5025.6325.6325,000
Nov 20, 201725.5525.5525.4525.4925.4915,100
Nov 17, 201725.3925.5525.3725.5425.543,100
Nov 16, 201725.3025.4725.3025.4025.404,900
Nov 15, 201725.2625.4325.2625.3325.3315,500
Nov 14, 201725.4925.5025.4525.4625.467,700
Nov 13, 201725.7625.7625.6425.6425.6413,600
Nov 10, 201725.8525.8525.6625.7925.7923,100
Nov 09, 201725.8225.8725.7625.8625.864,700
Nov 08, 201725.7425.8925.7425.8225.822,700
Nov 07, 201725.9425.9425.7725.8025.803,300
Nov 06, 201725.6525.8825.6525.8825.886,700
Nov 03, 201725.6225.6725.5225.6525.657,100
Nov 02, 201725.4825.6025.4825.5625.564,300
Nov 01, 201725.5525.7025.5225.6125.6128,700
Oct 31, 201725.4625.5125.3825.4725.475,400
Oct 30, 201725.4125.4525.4025.4525.453,400
Oct 27, 201725.2125.3425.2125.3425.344,600
Oct 26, 201725.3725.3725.2125.2825.287,400
Oct 25, 201725.2925.4425.2225.3625.365,300
Oct 24, 201725.2825.4425.2825.4425.4411,200
Oct 23, 201725.4225.4225.2825.3025.3015,200
Oct 20, 201725.5225.5225.3025.3925.3972,300
Oct 19, 201725.4225.4225.3525.3825.387,400
Oct 18, 201725.4825.4825.3825.3925.3912,800
Oct 17, 201725.5625.5625.3725.4825.489,900
Oct 16, 201725.6325.6325.4625.5525.559,200
Oct 13, 201725.5125.5325.4525.5225.525,600
Oct 12, 201725.2825.3525.2625.3525.3514,300
Oct 11, 201725.2425.3725.2325.3725.3742,300
Oct 10, 201725.1325.3525.1325.3325.339,400
Oct 09, 201725.1625.1725.0925.1025.102,800
Oct 06, 201725.2425.2425.0725.0725.077,500
Oct 05, 201725.3125.3425.2525.2925.2910,900
Oct 04, 201725.2525.2625.1225.2325.2347,300
Oct 03, 201725.1625.2125.1125.1325.1314,000
Oct 02, 201725.2925.2925.0125.1325.137,300
Sep 29, 201725.2025.2425.1325.1525.1513,300
Sep 29, 20170.053 Dividend
Sep 28, 201725.4025.4025.1425.2825.2312,900
Sep 27, 201725.4525.4525.1425.2625.2121,600
Sep 26, 201725.3225.3225.2525.3125.2610,700
Sep 25, 201725.2625.4025.2625.4025.354,200
Sep 22, 201725.2625.2825.1725.2025.1546,200
Sep 21, 201725.3725.3725.2325.2725.223,600
Sep 20, 201725.2625.4425.2225.3725.3210,000
Sep 19, 201725.3525.3525.2325.3325.284,700
Sep 18, 201725.4025.4025.1825.2425.1952,500
Sep 15, 201725.2025.2925.2025.2925.242,700
Sep 14, 201725.3225.3225.1625.2425.196,400
Sep 13, 201725.2525.2525.1925.2525.206,400
Sep 12, 201725.1825.2725.1725.2325.185,000
Sep 11, 201725.2125.3025.1425.1725.1213,400
Sep 08, 201725.1825.2125.1025.1925.143,600
Sep 07, 201725.2025.3125.1725.3025.2550,700
Sep 06, 201725.0325.2025.0325.2025.159,000
Sep 05, 201725.0025.0224.8824.9524.9013,600
Sep 01, 201724.9224.9924.9024.9924.943,400
Aug 31, 201724.7424.8624.7424.8324.7810,200
Aug 30, 201724.7524.7524.5724.6624.616,600
Aug 29, 201724.9024.9024.5724.7124.668,000
Aug 28, 201724.7624.7624.5724.7024.6519,700
Aug 25, 201724.5124.7324.5124.7024.6520,700
Aug 24, 201724.5224.6424.5124.5324.4821,400
Aug 23, 201724.4324.6524.4224.6524.608,500
Aug 22, 201724.4324.5124.4224.5124.4628,000
Aug 21, 201724.5024.5024.3324.3524.307,900
Aug 18, 201724.3724.4424.2624.3724.329,300
Aug 17, 201724.4524.4724.3324.3324.2810,100
Aug 16, 201724.3824.5324.3724.4724.423,500
Aug 15, 201724.5624.5624.2524.3724.32117,400
Aug 14, 201724.5124.5424.4024.4824.434,200
Aug 11, 201724.4924.4924.4024.4224.376,000
Aug 10, 201724.7224.7424.5324.5624.519,700
Aug 09, 201724.6524.7224.6324.6824.638,600
Aug 08, 201724.6524.7624.6524.7124.668,900
Aug 07, 201724.7724.7924.6524.7824.7310,900
Aug 04, 201724.8624.8624.6624.6624.618,700
Aug 03, 201724.7224.7824.6824.7224.675,800
Aug 02, 201724.7224.8124.6724.7624.714,200
Aug 01, 201724.9524.9524.6724.7024.6522,300
Jul 31, 201724.7224.8024.6424.8024.7536,700
Jul 28, 201724.7224.7824.6224.6624.6158,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...