Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR SSgA Multi-Asset Real Return ETF (RLY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
30.22+0.13 (+0.43%)
At close: 3:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202130.1430.2930.1430.2230.2218,600
Oct 14, 202129.9130.0929.9130.0930.0917,900
Oct 13, 202129.5830.7129.4629.7829.7852,700
Oct 12, 2021------
Oct 11, 202129.6529.7529.5029.5329.5317,500
Oct 08, 202129.5629.5629.3729.4429.4415,500
Oct 07, 202129.3829.6529.1729.6529.6517,000
Oct 06, 202129.0429.1228.7729.1229.12165,700
Oct 05, 202129.3829.4029.1829.3529.3516,900
Oct 04, 202128.9429.2128.9429.1829.1845,800
Oct 01, 202128.7728.9928.6428.9528.958,600
Sep 30, 202128.6228.8228.5628.5628.5617,800
Sep 29, 202128.5828.7628.5828.6528.6514,300
Sep 28, 202128.9528.9528.6428.6828.6816,800
Sep 27, 202128.7228.9928.7228.9228.9214,500
Sep 24, 202128.5128.6828.5028.6528.6512,600
Sep 23, 202128.5228.7028.5228.6428.6410,100
Sep 22, 202128.2428.4628.2428.3028.308,800
Sep 21, 202128.0528.0827.8828.0128.01111,700
Sep 20, 202128.0228.0827.7928.0028.0012,400
Sep 17, 202128.7028.7028.4328.4428.444,600
Sep 16, 202128.9228.9228.6828.8128.8123,700
Sep 15, 202128.9029.0528.9029.0329.037,500
Sep 14, 202128.9528.9528.6528.7128.7113,700
Sep 13, 202128.9328.9528.7928.8228.8215,600
Sep 10, 202128.7928.8428.6628.6628.669,000
Sep 09, 202128.6328.8228.5628.6628.6611,100
Sep 08, 202128.9028.9228.7428.7828.7813,900
Sep 07, 202128.9228.9328.7328.7428.749,200
Sep 03, 202128.9029.0528.9029.0029.0015,200
Sep 02, 202128.8829.0528.8828.9928.9918,800
Sep 01, 202128.5828.7328.5728.6528.65162,300
Aug 31, 202128.7328.7328.6428.6828.688,100
Aug 30, 202128.8428.8428.6928.7328.736,400
Aug 27, 202128.5528.7928.5528.7628.7612,900
Aug 26, 202128.4028.4728.3028.3428.3412,600
Aug 25, 202128.4528.5828.3928.5428.5419,800
Aug 24, 202128.3128.4728.2828.4328.4322,800
Aug 23, 202127.9128.1627.9128.1328.1315,300
Aug 20, 202127.6227.7527.6027.6827.6812,800
Aug 19, 202127.8027.8027.6027.7627.7616,000
Aug 18, 202128.3228.3628.1328.1328.1310,300
Aug 17, 202128.4628.5228.2028.3928.3922,200
Aug 16, 202128.6928.7028.5028.7028.7040,300
Aug 13, 202128.8528.9128.7928.8428.8420,000
Aug 12, 202128.7828.8528.6328.8528.857,400
Aug 11, 202128.7528.9228.6728.9228.9211,100
Aug 10, 202128.5028.7128.4528.6928.6920,100
Aug 09, 202128.4328.4328.2928.4028.4013,500
Aug 06, 202128.6828.6828.5628.6028.6023,500
Aug 05, 202128.6128.6428.5728.6428.6411,600
Aug 04, 202128.5728.6328.4728.4828.48153,000
Aug 03, 202128.5528.8328.4328.8328.8378,900
Aug 02, 202128.9328.9728.6128.6528.6519,400
Jul 30, 202128.9929.0128.7528.8128.818,300
Jul 29, 202128.9929.0628.9329.0329.0325,300
Jul 28, 202128.6728.7628.5228.7428.7421,000
Jul 27, 202128.6128.6128.4128.5728.5719,500
Jul 26, 202128.4128.6228.4128.6228.6224,700
Jul 23, 202128.3628.3628.2128.3428.3415,000
Jul 22, 202128.1828.2828.0728.2428.248,700
Jul 21, 202128.0028.2228.0028.2028.2012,900
Jul 20, 202127.4327.7927.4327.7227.7220,000
Jul 19, 202127.8127.8127.3427.4427.4425,800
Jul 16, 202128.3928.4228.2128.2328.2314,500
Jul 15, 202128.3428.5128.3428.4228.4214,900
Jul 14, 202128.8328.8328.5428.5428.5413,800
Jul 13, 202128.7928.7928.6228.6728.6724,600
Jul 12, 202128.6728.8128.6028.7528.7522,000
Jul 09, 202128.4928.7828.4928.7528.7510,800
Jul 08, 202128.3128.3928.0628.3528.3516,200
Jul 07, 202128.4528.5228.2928.4828.4824,500
Jul 06, 202128.8728.9028.3928.5428.5425,400
Jul 02, 202128.8228.8628.6628.8528.859,200
Jul 01, 202128.7628.8228.6228.7028.7014,700
Jun 30, 202128.4528.5728.3928.5628.5617,900
Jun 29, 202128.6128.6228.4128.4828.4860,700
Jun 28, 202128.7728.7728.4728.5228.5228,300
Jun 25, 202128.9228.9228.6928.7828.7833,400
Jun 24, 202128.7228.7828.6128.7728.7756,300
Jun 23, 202128.8128.8228.6128.6128.6114,400
Jun 22, 202128.5028.6428.4928.6128.6122,400
Jun 22, 20210.217 Dividend
Jun 21, 202128.4728.7728.4128.7228.5021,100
Jun 18, 202128.4728.4828.2528.2528.0413,600
Jun 17, 202129.0029.0028.4528.6328.4111,900
Jun 16, 202129.4229.5129.2029.2028.9826,800
Jun 15, 202129.4629.4629.3129.4629.2421,500
Jun 14, 202129.5529.5829.3929.5029.2820,000
Jun 11, 202129.5329.5629.4529.5629.3423,800
Jun 10, 202129.4529.6129.4229.5429.3219,600
Jun 09, 202129.5829.5929.5029.5029.2815,300
Jun 08, 202129.4429.5829.3429.5529.3316,900
Jun 07, 202129.5029.5029.3629.4429.2218,600
Jun 04, 202129.2529.4329.2529.4329.2111,400
Jun 03, 202129.0829.2229.0529.2229.0021,200
Jun 02, 202129.3929.4129.2129.4029.1859,800
Jun 01, 202129.0429.2929.0429.2629.0432,400
May 28, 202128.9528.9528.7328.8428.6237,400
May 27, 202128.7328.8028.7028.8028.58105,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement