SPDR SSgA Multi-Asset Real Return ETF (RLY)
NYSEARCA: RLY · Real-Time Price · USD
28.71
+0.13 (0.44%)
Nov 21, 2024, 2:01 PM EST - Market open
RLY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 28.56 | 28.58 | 28.44 | 28.58 | 28.58 | 0.15% | 57,401 |
Nov 19, 2024 | 28.28 | 28.55 | 28.28 | 28.54 | 28.54 | 0.24% | 532,005 |
Nov 18, 2024 | 28.15 | 28.47 | 28.15 | 28.47 | 28.47 | 1.14% | 54,836 |
Nov 15, 2024 | 28.05 | 28.23 | 28.05 | 28.15 | 28.15 | 0.25% | 143,094 |
Nov 14, 2024 | 28.23 | 28.23 | 28.04 | 28.08 | 28.08 | -0.07% | 76,677 |
Nov 13, 2024 | 28.10 | 28.15 | 28.04 | 28.10 | 28.10 | -0.32% | 50,244 |
Nov 12, 2024 | 28.47 | 28.47 | 28.11 | 28.19 | 28.19 | -1.23% | 50,266 |
Nov 11, 2024 | 28.50 | 28.56 | 28.44 | 28.54 | 28.54 | -0.49% | 254,872 |
Nov 8, 2024 | 28.77 | 28.77 | 28.55 | 28.68 | 28.68 | -0.73% | 94,579 |
Nov 7, 2024 | 28.80 | 28.93 | 28.74 | 28.89 | 28.89 | 0.77% | 63,443 |
Nov 6, 2024 | 28.48 | 28.69 | 28.35 | 28.67 | 28.67 | 0.46% | 31,512 |
Nov 5, 2024 | 28.35 | 28.60 | 28.35 | 28.54 | 28.54 | 0.53% | 37,811 |
Nov 4, 2024 | 28.44 | 28.47 | 28.30 | 28.39 | 28.39 | 0.74% | 50,532 |
Nov 1, 2024 | 28.52 | 28.52 | 28.18 | 28.18 | 28.18 | -0.70% | 55,869 |
Oct 31, 2024 | 28.32 | 28.43 | 28.26 | 28.38 | 28.38 | 0.18% | 48,398 |
Oct 30, 2024 | 28.30 | 28.51 | 28.30 | 28.33 | 28.33 | -0.39% | 34,786 |
Oct 29, 2024 | 28.60 | 28.60 | 28.38 | 28.44 | 28.44 | -0.63% | 42,802 |
Oct 28, 2024 | 28.50 | 28.63 | 28.41 | 28.62 | 28.62 | 0.17% | 27,488 |
Oct 25, 2024 | 28.60 | 28.75 | 28.57 | 28.57 | 28.57 | -0.41% | 40,641 |
Oct 24, 2024 | 28.74 | 28.76 | 28.52 | 28.69 | 28.69 | 0.17% | 106,165 |
Oct 23, 2024 | 28.61 | 28.75 | 28.59 | 28.64 | 28.64 | -0.66% | 47,521 |
Oct 22, 2024 | 28.75 | 28.84 | 28.70 | 28.83 | 28.83 | 0.32% | 42,217 |
Oct 21, 2024 | 28.84 | 28.96 | 28.69 | 28.74 | 28.74 | -0.53% | 46,012 |
Oct 18, 2024 | 28.85 | 28.89 | 28.75 | 28.89 | 28.89 | 0.24% | 36,508 |
Oct 17, 2024 | 28.71 | 28.83 | 28.71 | 28.82 | 28.82 | 0.10% | 48,755 |
Oct 16, 2024 | 28.65 | 28.86 | 28.65 | 28.79 | 28.79 | 0.23% | 93,689 |
Oct 15, 2024 | 28.77 | 28.81 | 28.69 | 28.72 | 28.72 | -0.99% | 28,131 |
Oct 14, 2024 | 28.91 | 29.01 | 28.82 | 29.01 | 29.01 | -0.17% | 32,475 |
Oct 11, 2024 | 28.98 | 29.06 | 28.94 | 29.06 | 29.06 | 0.46% | 31,704 |
Oct 10, 2024 | 28.72 | 28.93 | 28.72 | 28.93 | 28.93 | 0.51% | 49,064 |
Oct 9, 2024 | 28.56 | 28.78 | 28.55 | 28.78 | 28.78 | 0.03% | 48,833 |
Oct 8, 2024 | 28.97 | 28.97 | 28.66 | 28.77 | 28.77 | -1.41% | 44,537 |
Oct 7, 2024 | 29.16 | 29.24 | 29.13 | 29.18 | 29.18 | 0.18% | 19,415 |
Oct 4, 2024 | 29.04 | 29.19 | 29.04 | 29.13 | 29.13 | 0.22% | 34,130 |
Oct 3, 2024 | 28.91 | 29.08 | 28.91 | 29.07 | 29.07 | 0.06% | 103,950 |
Oct 2, 2024 | 29.01 | 29.16 | 28.92 | 29.05 | 29.05 | 0.31% | 47,525 |
Oct 1, 2024 | 28.74 | 28.98 | 28.73 | 28.96 | 28.96 | 0.76% | 55,541 |
Sep 30, 2024 | 28.78 | 28.79 | 28.59 | 28.74 | 28.74 | -0.05% | 24,759 |
Sep 27, 2024 | 28.79 | 28.84 | 28.69 | 28.76 | 28.76 | 0.48% | 37,371 |
Sep 26, 2024 | 28.71 | 28.72 | 28.53 | 28.62 | 28.62 | 0.27% | 24,113 |
Sep 25, 2024 | 28.79 | 28.79 | 28.52 | 28.54 | 28.54 | -0.72% | 37,909 |
Sep 24, 2024 | 28.67 | 28.81 | 28.67 | 28.75 | 28.75 | 0.77% | 36,494 |
Sep 23, 2024 | 28.39 | 28.61 | 28.39 | 28.53 | 28.46 | 0.49% | 31,400 |
Sep 20, 2024 | 28.45 | 28.45 | 28.26 | 28.39 | 28.32 | -0.21% | 27,962 |
Sep 19, 2024 | 28.46 | 28.49 | 28.34 | 28.45 | 28.38 | 1.10% | 27,636 |
Sep 18, 2024 | 28.16 | 28.40 | 28.12 | 28.14 | 28.07 | -0.21% | 38,852 |
Sep 17, 2024 | 28.17 | 28.24 | 28.15 | 28.20 | 28.13 | 0.35% | 49,829 |
Sep 16, 2024 | 27.99 | 28.10 | 27.98 | 28.10 | 28.03 | 0.72% | 32,326 |
Sep 13, 2024 | 27.80 | 28.00 | 27.80 | 27.90 | 27.83 | 0.62% | 50,022 |
Sep 12, 2024 | 27.42 | 27.73 | 27.42 | 27.73 | 27.65 | 1.12% | 41,762 |
Sep 11, 2024 | 27.35 | 27.43 | 27.11 | 27.42 | 27.35 | 0.29% | 60,983 |
Sep 10, 2024 | 27.60 | 27.60 | 27.24 | 27.34 | 27.27 | -0.66% | 42,702 |
Sep 9, 2024 | 27.43 | 27.62 | 27.42 | 27.52 | 27.45 | 0.49% | 41,070 |
Sep 6, 2024 | 27.67 | 27.78 | 27.35 | 27.39 | 27.32 | -1.12% | 34,819 |
Sep 5, 2024 | 27.83 | 27.86 | 27.67 | 27.70 | 27.63 | - | 58,023 |
Sep 4, 2024 | 27.73 | 27.90 | 27.67 | 27.70 | 27.63 | -0.25% | 65,384 |
Sep 3, 2024 | 27.93 | 27.95 | 27.75 | 27.77 | 27.70 | -1.91% | 69,948 |
Aug 30, 2024 | 28.33 | 28.33 | 28.15 | 28.31 | 28.24 | 0.09% | 24,601 |
Aug 29, 2024 | 28.29 | 28.33 | 28.20 | 28.29 | 28.21 | 0.59% | 18,136 |
Aug 28, 2024 | 28.12 | 28.22 | 28.07 | 28.12 | 28.05 | -0.81% | 137,598 |
Aug 27, 2024 | 28.45 | 28.45 | 28.26 | 28.35 | 28.27 | -0.32% | 144,317 |
Aug 26, 2024 | 28.38 | 28.51 | 28.38 | 28.44 | 28.36 | 0.56% | 173,823 |
Aug 23, 2024 | 27.95 | 28.28 | 27.95 | 28.28 | 28.21 | 1.45% | 22,781 |
Aug 22, 2024 | 28.00 | 28.00 | 27.86 | 27.88 | 27.81 | -0.39% | 22,540 |
Aug 21, 2024 | 27.95 | 28.03 | 27.94 | 27.99 | 27.91 | 0.32% | 33,830 |
Aug 20, 2024 | 28.11 | 28.11 | 27.87 | 27.90 | 27.83 | -0.68% | 38,811 |
Aug 19, 2024 | 27.90 | 28.16 | 27.90 | 28.09 | 28.02 | 0.61% | 30,984 |
Aug 16, 2024 | 27.68 | 27.92 | 27.68 | 27.92 | 27.84 | 0.14% | 39,979 |
Aug 15, 2024 | 27.73 | 27.91 | 27.73 | 27.88 | 27.81 | 0.69% | 49,977 |
Aug 14, 2024 | 27.73 | 27.73 | 27.64 | 27.69 | 27.62 | -0.11% | 38,987 |
Aug 13, 2024 | 27.69 | 27.72 | 27.58 | 27.72 | 27.65 | 0.38% | 54,886 |
Aug 12, 2024 | 27.52 | 27.64 | 27.52 | 27.62 | 27.54 | 0.45% | 37,184 |
Aug 9, 2024 | 27.38 | 27.52 | 27.34 | 27.49 | 27.42 | 0.40% | 31,880 |
Aug 8, 2024 | 27.15 | 27.44 | 27.15 | 27.38 | 27.31 | 1.03% | 60,297 |
Aug 7, 2024 | 27.24 | 27.41 | 27.07 | 27.10 | 27.03 | -0.04% | 196,936 |
Aug 6, 2024 | 26.89 | 27.25 | 26.89 | 27.11 | 27.04 | 0.48% | 66,523 |
Aug 5, 2024 | 26.81 | 27.10 | 26.78 | 26.98 | 26.91 | -1.71% | 83,743 |
Aug 2, 2024 | 27.65 | 27.65 | 27.26 | 27.45 | 27.38 | -1.01% | 436,679 |
Aug 1, 2024 | 28.02 | 28.09 | 27.63 | 27.73 | 27.66 | -1.25% | 48,115 |
Jul 31, 2024 | 28.09 | 28.17 | 27.99 | 28.08 | 28.01 | 1.06% | 46,769 |
Jul 30, 2024 | 27.73 | 27.79 | 27.65 | 27.79 | 27.71 | 0.30% | 200,704 |
Jul 29, 2024 | 27.78 | 27.84 | 27.64 | 27.70 | 27.63 | -0.48% | 263,869 |
Jul 26, 2024 | 27.75 | 27.91 | 27.73 | 27.83 | 27.76 | 0.45% | 38,931 |
Jul 25, 2024 | 27.70 | 27.85 | 27.56 | 27.71 | 27.64 | 0.02% | 42,723 |
Jul 24, 2024 | 27.74 | 27.89 | 27.70 | 27.71 | 27.63 | -0.38% | 34,110 |
Jul 23, 2024 | 27.96 | 27.96 | 27.76 | 27.81 | 27.74 | -0.64% | 40,130 |
Jul 22, 2024 | 27.98 | 28.01 | 27.83 | 27.99 | 27.92 | 0.29% | 33,238 |
Jul 19, 2024 | 28.11 | 28.12 | 27.91 | 27.91 | 27.84 | -0.78% | 17,350 |
Jul 18, 2024 | 28.33 | 28.33 | 28.10 | 28.13 | 28.06 | -0.55% | 67,516 |
Jul 17, 2024 | 28.20 | 28.38 | 28.20 | 28.29 | 28.21 | -0.02% | 90,987 |
Jul 16, 2024 | 28.10 | 28.29 | 28.03 | 28.29 | 28.22 | 0.28% | 60,304 |
Jul 15, 2024 | 28.31 | 28.31 | 28.18 | 28.21 | 28.14 | -0.19% | 90,667 |
Jul 12, 2024 | 28.20 | 28.34 | 28.20 | 28.27 | 28.19 | 0.44% | 27,078 |
Jul 11, 2024 | 28.01 | 28.16 | 27.98 | 28.14 | 28.07 | 0.64% | 40,744 |
Jul 10, 2024 | 27.76 | 27.96 | 27.76 | 27.96 | 27.89 | 0.65% | 60,428 |
Jul 9, 2024 | 27.73 | 27.88 | 27.73 | 27.78 | 27.71 | -0.33% | 541,299 |
Jul 8, 2024 | 27.99 | 27.99 | 27.83 | 27.87 | 27.80 | -0.50% | 34,789 |
Jul 5, 2024 | 28.10 | 28.10 | 27.96 | 28.01 | 27.94 | -0.04% | 23,684 |
Jul 3, 2024 | 27.79 | 28.09 | 27.79 | 28.02 | 27.95 | 1.19% | 477,958 |
Jul 2, 2024 | 27.74 | 27.82 | 27.65 | 27.69 | 27.62 | -0.07% | 141,719 |