Mail

RLY - SPDR SSgA Multi-Asset Real Return ETF

NYSEArca - NYSEArca Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 June 2023	26.04	26.30	25.98	26.26	26.26	202,900
31 May 2023	25.93	26.00	25.89	25.92	25.92	132,200
30 May 2023	26.22	26.26	26.03	26.11	26.11	217,800
26 May 2023	26.37	26.46	26.32	26.41	26.41	57,900
25 May 2023	26.44	26.44	26.12	26.22	26.22	178,400
24 May 2023	26.68	26.74	26.50	26.57	26.57	138,200
23 May 2023	26.84	26.89	26.73	26.76	26.76	101,600
22 May 2023	26.78	26.89	26.77	26.82	26.82	127,900
19 May 2023	26.99	26.99	26.80	26.84	26.84	62,300
18 May 2023	26.77	26.82	26.66	26.82	26.82	240,000
17 May 2023	26.86	26.98	26.75	26.93	26.93	126,500
16 May 2023	27.01	27.09	26.71	26.71	26.71	58,400
15 May 2023	27.01	27.18	27.00	27.17	27.17	37,300
12 May 2023	27.05	27.11	26.87	26.95	26.95	201,700
11 May 2023	27.13	27.13	26.94	26.99	26.99	202,900
10 May 2023	27.57	27.57	27.19	27.38	27.38	109,100
09 May 2023	27.38	27.47	27.27	27.43	27.43	65,700
08 May 2023	27.62	27.62	27.40	27.40	27.40	58,500
05 May 2023	27.26	27.45	27.21	27.43	27.43	58,900
04 May 2023	26.94	27.09	26.88	26.96	26.96	52,400
03 May 2023	26.99	27.18	26.97	26.97	26.97	90,400
02 May 2023	27.46	27.46	27.03	27.17	27.17	101,600
01 May 2023	27.72	27.75	27.53	27.56	27.56	182,700
28 Apr 2023	27.49	27.76	27.49	27.76	27.76	57,900
27 Apr 2023	27.34	27.55	27.34	27.51	27.51	135,100
26 Apr 2023	27.61	27.64	27.33	27.37	27.37	91,600
25 Apr 2023	27.80	27.80	27.53	27.55	27.55	74,900
24 Apr 2023	27.84	27.97	27.73	27.97	27.97	84,600
21 Apr 2023	27.86	27.89	27.69	27.74	27.74	46,700
20 Apr 2023	27.85	27.99	27.85	27.90	27.90	101,700
19 Apr 2023	28.06	28.11	28.01	28.05	28.05	74,100
18 Apr 2023	28.16	28.24	28.15	28.24	28.24	122,200
17 Apr 2023	28.15	28.24	28.06	28.16	28.16	149,500
14 Apr 2023	28.36	28.36	28.11	28.22	28.22	170,000
13 Apr 2023	28.22	28.36	28.22	28.35	28.35	78,700
12 Apr 2023	28.31	28.31	28.15	28.21	28.21	64,100
11 Apr 2023	27.96	28.18	27.96	28.15	28.15	45,300
10 Apr 2023	27.96	27.97	27.78	27.94	27.94	196,800
06 Apr 2023	27.94	27.94	27.80	27.83	27.83	46,900
05 Apr 2023	27.89	27.93	27.75	27.93	27.93	91,800
04 Apr 2023	27.90	27.93	27.70	27.84	27.84	90,400
03 Apr 2023	27.85	28.05	27.85	27.94	27.94	91,200
31 Mar 2023	27.45	27.59	27.42	27.58	27.58	72,300
30 Mar 2023	27.41	27.48	27.37	27.43	27.43	562,400
29 Mar 2023	27.19	27.31	27.19	27.23	27.23	304,200
28 Mar 2023	26.95	27.15	26.90	27.10	27.10	74,500
27 Mar 2023	26.70	26.97	26.67	26.91	26.91	64,800
24 Mar 2023	26.46	26.67	26.34	26.66	26.66	102,000
23 Mar 2023	26.86	27.00	26.48	26.60	26.60	251,500
22 Mar 2023	26.84	27.03	26.66	26.66	26.66	50,500
21 Mar 2023	26.84	26.94	26.69	26.80	26.80	67,200
21 Mar 2023	0.102 Dividend
20 Mar 2023	26.59	26.80	26.59	26.78	26.68	78,800
17 Mar 2023	26.66	26.66	26.38	26.51	26.41	72,400
16 Mar 2023	26.32	26.69	26.20	26.69	26.59	141,700
15 Mar 2023	26.67	26.69	26.23	26.50	26.40	141,800
14 Mar 2023	27.17	27.43	27.02	27.22	27.12	78,800
13 Mar 2023	26.89	27.36	26.76	27.06	26.96	99,800
10 Mar 2023	27.31	27.48	27.09	27.17	27.07	116,300
09 Mar 2023	27.61	27.75	27.25	27.31	27.21	77,800
08 Mar 2023	27.58	27.73	27.51	27.62	27.51	199,000
07 Mar 2023	28.03	28.03	27.53	27.60	27.49	63,100
06 Mar 2023	28.07	28.14	28.03	28.12	28.01	235,400
03 Mar 2023	27.87	28.31	27.87	28.30	28.19	211,000
02 Mar 2023	27.71	27.95	27.65	27.94	27.83	253,000
01 Mar 2023	27.68	27.82	27.64	27.77	27.66	217,400
28 Feb 2023	27.70	27.70	27.51	27.53	27.43	161,400
27 Feb 2023	27.59	27.67	27.51	27.58	27.47	66,600
24 Feb 2023	27.26	27.45	27.19	27.42	27.32	237,800
23 Feb 2023	27.74	27.74	27.46	27.66	27.55	67,700
22 Feb 2023	27.59	27.71	27.47	27.48	27.38	80,900
21 Feb 2023	27.80	27.93	27.65	27.70	27.59	99,600
17 Feb 2023	28.02	28.02	27.76	27.92	27.81	85,300
16 Feb 2023	28.02	28.32	28.02	28.12	28.01	80,700
15 Feb 2023	28.19	28.26	28.00	28.26	28.15	69,400
14 Feb 2023	28.30	28.50	28.21	28.37	28.26	118,300
13 Feb 2023	28.27	28.43	28.16	28.34	28.23	128,200
10 Feb 2023	28.10	28.30	28.09	28.30	28.19	387,100
09 Feb 2023	28.27	28.32	28.01	28.02	27.91	168,500
08 Feb 2023	28.39	28.39	28.12	28.21	28.10	156,600
07 Feb 2023	28.08	28.34	27.96	28.30	28.19	81,700
06 Feb 2023	28.05	28.10	27.82	28.00	27.89	86,100
03 Feb 2023	28.42	28.53	28.10	28.16	28.05	198,400
02 Feb 2023	28.89	28.89	28.42	28.57	28.46	98,200
01 Feb 2023	28.75	28.85	28.39	28.72	28.61	261,900
31 Jan 2023	28.54	28.82	28.43	28.82	28.71	151,800
30 Jan 2023	28.73	28.78	28.48	28.53	28.42	268,400
27 Jan 2023	28.92	29.08	28.80	28.87	28.76	322,200
26 Jan 2023	29.05	29.10	28.81	29.10	28.99	170,500
25 Jan 2023	28.76	28.86	28.63	28.83	28.72	51,300
24 Jan 2023	28.84	28.86	28.55	28.86	28.75	216,500
23 Jan 2023	28.84	28.93	28.76	28.88	28.77	289,300
20 Jan 2023	28.65	28.81	28.56	28.81	28.70	516,300
19 Jan 2023	28.34	28.61	28.34	28.53	28.42	291,100
18 Jan 2023	28.95	28.98	28.39	28.45	28.34	225,300
17 Jan 2023	28.79	28.79	28.60	28.70	28.59	514,900
13 Jan 2023	28.41	28.69	28.41	28.63	28.52	92,900
12 Jan 2023	28.37	28.63	28.29	28.53	28.42	115,800
11 Jan 2023	28.12	28.25	28.07	28.22	28.11	129,400
10 Jan 2023	28.01	28.03	27.77	28.03	27.92	178,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...