Australia markets close in 6 hours 8 minutes

SPDR SSgA Multi-Asset Real Return ETF (RLY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.13+0.06 (+0.22%)
At close: 03:59PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202429.0429.1929.0429.1329.1334,100
03 Oct 202428.9129.0828.9129.0729.07104,000
02 Oct 202429.0129.1628.9229.0529.0547,500
01 Oct 202428.7428.9828.7328.9628.9655,500
30 Sept 202428.7828.7928.5928.7428.7424,800
27 Sept 202428.7928.8428.6928.7628.7637,400
26 Sept 202428.7128.7228.5328.6228.6224,100
25 Sept 202428.7928.7928.5228.5428.5437,900
24 Sept 202428.6728.8128.6728.7528.7536,500
24 Sept 20240.077 Dividend
23 Sept 202428.3928.6128.3928.5328.4531,400
20 Sept 202428.4528.4528.2628.3928.3128,000
19 Sept 202428.4628.4928.3428.4528.3727,600
18 Sept 202428.1628.4028.1228.1428.0638,900
17 Sept 202428.1728.2428.1528.2028.1249,800
16 Sept 202427.9928.1027.9828.1028.0232,300
13 Sept 202427.8028.0027.8027.9027.8250,000
12 Sept 202427.4227.7327.4227.7327.6641,800
11 Sept 202427.3527.4327.1127.4227.3561,000
10 Sept 202427.6027.6027.2427.3427.2742,700
09 Sept 202427.4327.6227.4227.5227.4541,100
06 Sept 202427.6727.7827.3527.3927.3234,800
05 Sept 202427.8327.8627.6727.7027.6358,000
04 Sept 202427.7327.9027.6727.7027.6365,400
03 Sept 202427.9327.9527.7527.7727.7069,900
30 Aug 202428.3328.3328.1528.3128.2324,600
29 Aug 202428.2928.3328.2028.2928.2118,100
28 Aug 202428.1228.2228.0728.1228.04137,600
27 Aug 202428.4528.4528.2628.3528.27144,300
26 Aug 202428.3828.5128.3828.4428.36173,800
23 Aug 202427.9528.2827.9528.2828.2022,800
22 Aug 202428.0028.0027.8627.8827.8022,500
21 Aug 202427.9528.0327.9427.9927.9133,800
20 Aug 202428.1128.1127.8727.9027.8238,800
19 Aug 202427.9028.1627.9028.0928.0131,000
16 Aug 202427.6827.9227.6827.9227.8440,000
15 Aug 202427.7327.9127.7327.8827.8050,000
14 Aug 202427.7327.7327.6427.6927.6239,000
13 Aug 202427.6927.7227.5827.7227.6554,800
12 Aug 202427.5227.6427.5227.6127.5437,200
09 Aug 202427.3827.5227.3427.4927.4231,900
08 Aug 202427.1527.4427.1527.3827.3160,300
07 Aug 202427.2427.4127.0727.1027.03196,900
06 Aug 202426.8927.2526.8927.1127.0466,500
05 Aug 202426.8127.1026.7826.9826.9183,700
02 Aug 202427.6527.6527.2627.4527.38436,700
01 Aug 202428.0228.0927.6327.7327.6648,100
31 July 202428.0928.1727.9928.0828.0046,800
30 July 202427.7327.7927.6527.7927.71200,700
29 July 202427.7827.8427.6427.7027.63263,900
26 July 202427.7527.9127.7327.8327.7538,900
25 July 202427.7027.8527.5627.7127.6442,700
24 July 202427.7427.8927.7027.7127.6434,100
23 July 202427.9627.9627.7627.8127.7340,100
22 July 202427.9828.0127.8327.9927.9133,200
19 July 202428.1128.1227.9127.9127.8317,400
18 July 202428.3328.3328.1028.1328.0567,500
17 July 202428.2028.3828.2028.2928.2191,000
16 July 202428.1028.2928.0328.2928.2160,300
15 July 202428.3128.3128.1828.2128.1390,700
12 July 202428.2028.3428.2028.2628.1827,100
11 July 202428.0128.1627.9828.1428.0640,700
10 July 202427.7627.9627.7627.9627.8860,400
09 July 202427.7327.8827.7327.7827.71541,300
08 July 202427.9927.9927.8327.8727.7934,800
05 July 202428.1028.1027.9628.0127.9323,700
03 July 202427.7928.0927.7928.0227.94478,000
02 July 202427.7427.8227.6527.6927.62141,700
01 July 202427.7427.8727.6627.7127.6485,300
28 June 202427.7227.7327.5927.6327.5665,700
27 June 202427.7627.7827.6227.7027.63231,300
26 June 202427.6627.6727.5827.6427.5784,400
25 June 202427.7927.7927.6627.7227.65113,500
25 June 20240.347 Dividend
24 June 202428.0328.2027.9928.1927.7741,500
21 June 202428.0728.0727.8827.9227.5041,900
20 June 202427.8828.0627.8828.0527.6337,300
18 June 202427.6527.8427.6527.8227.40775,400
17 June 202427.5627.6927.5227.6427.23120,700
14 June 202427.7027.7027.5827.6627.2554,400
13 June 202427.9327.9727.7627.8727.45933,000
12 June 202428.2128.2127.9027.9627.5474,700
11 June 202427.9227.9627.8327.9327.5139,300
10 June 202427.9628.1727.9628.1327.7150,100
07 June 202428.2228.2228.0228.0227.6050,800
06 June 202428.2928.4028.2428.4027.9748,100
05 June 202428.2128.2528.1428.2227.8050,600
04 June 202428.1928.2028.0828.2027.7854,600
03 June 202428.7028.7028.3628.4127.98463,800
31 May 202428.5128.7128.4828.6928.2649,400
30 May 202428.3328.4828.3328.4227.99148,600
29 May 202428.6328.6328.3428.3527.9348,800
28 May 202428.6928.7928.6628.7228.2924,500
24 May 202428.4928.6228.4928.5428.1150,800
23 May 202428.7128.7128.3928.4428.01159,500
22 May 202428.9428.9428.6428.7128.2847,300
21 May 202429.0029.0928.9829.0328.6051,600
20 May 202429.0029.0928.9729.0428.6145,400
17 May 202428.8128.9928.8128.9828.5574,700
16 May 202428.7628.8528.7628.7728.3491,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...