SPDR SSgA Multi-Asset Real Return ETF (RLY)
NYSEARCA: RLY · Real-Time Price · USD
28.53
0.00 (0.00%)
At close: May 16, 2025, 4:00 PM
28.60
+0.07 (0.25%)
After-hours: May 16, 2025, 8:00 PM EDT
RLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 28.48 | 28.60 | 28.39 | 28.53 | 28.53 | - | 35,710 |
| May 15, 2025 | 28.33 | 28.58 | 28.33 | 28.53 | 28.53 | 0.25% | 120,217 |
| May 14, 2025 | 28.47 | 28.49 | 28.40 | 28.46 | 28.46 | -0.45% | 145,491 |
| May 13, 2025 | 28.49 | 28.68 | 28.38 | 28.59 | 28.59 | 1.02% | 161,649 |
| May 12, 2025 | 28.55 | 28.55 | 28.26 | 28.30 | 28.30 | 0.21% | 50,037 |
| May 9, 2025 | 28.10 | 28.29 | 28.10 | 28.24 | 28.24 | 0.68% | 48,375 |
| May 8, 2025 | 28.10 | 28.21 | 28.05 | 28.05 | 28.05 | -0.32% | 69,648 |
| May 7, 2025 | 28.21 | 28.21 | 28.04 | 28.14 | 28.14 | -0.28% | 49,284 |
| May 6, 2025 | 28.15 | 28.23 | 28.08 | 28.22 | 28.22 | 0.79% | 29,977 |
| May 5, 2025 | 28.16 | 28.16 | 27.97 | 28.00 | 28.00 | -0.15% | 51,700 |
| May 2, 2025 | 28.05 | 28.09 | 27.96 | 28.04 | 28.04 | 0.90% | 30,314 |
| May 1, 2025 | 27.80 | 27.96 | 27.76 | 27.79 | 27.79 | -0.14% | 56,307 |
| Apr 30, 2025 | 28.07 | 28.07 | 27.72 | 27.83 | 27.83 | -1.17% | 44,587 |
| Apr 29, 2025 | 28.30 | 28.30 | 28.09 | 28.16 | 28.16 | -0.32% | 269,273 |
| Apr 28, 2025 | 28.20 | 28.25 | 28.10 | 28.25 | 28.25 | 0.36% | 87,024 |
| Apr 25, 2025 | 28.19 | 28.19 | 27.98 | 28.15 | 28.15 | -0.14% | 44,586 |
| Apr 24, 2025 | 27.97 | 28.19 | 27.93 | 28.19 | 28.19 | 1.51% | 27,320 |
| Apr 23, 2025 | 28.03 | 28.03 | 27.73 | 27.77 | 27.77 | -0.32% | 34,294 |
| Apr 22, 2025 | 27.60 | 27.96 | 27.60 | 27.86 | 27.86 | 1.35% | 52,351 |
| Apr 21, 2025 | 27.70 | 27.76 | 27.38 | 27.49 | 27.49 | -1.04% | 61,658 |
| Apr 17, 2025 | 27.49 | 27.89 | 27.49 | 27.78 | 27.78 | 1.09% | 149,626 |
| Apr 16, 2025 | 27.58 | 27.66 | 27.42 | 27.48 | 27.48 | 0.56% | 215,664 |
| Apr 15, 2025 | 27.42 | 27.46 | 27.30 | 27.33 | 27.33 | -0.23% | 104,875 |
| Apr 14, 2025 | 27.25 | 27.42 | 27.18 | 27.39 | 27.39 | 1.11% | 53,909 |
| Apr 11, 2025 | 26.75 | 27.22 | 26.70 | 27.09 | 27.09 | 1.84% | 106,162 |
| Apr 10, 2025 | 26.87 | 26.87 | 26.32 | 26.60 | 26.60 | -1.81% | 218,355 |
| Apr 9, 2025 | 25.87 | 27.13 | 25.69 | 27.09 | 27.09 | 4.92% | 98,985 |
| Apr 8, 2025 | 26.54 | 26.69 | 25.63 | 25.82 | 25.82 | -1.90% | 80,576 |
| Apr 7, 2025 | 26.29 | 26.51 | 25.83 | 26.32 | 26.32 | -0.75% | 100,140 |
| Apr 4, 2025 | 27.37 | 27.37 | 26.51 | 26.52 | 26.52 | -5.32% | 75,756 |
| Apr 3, 2025 | 28.20 | 28.28 | 27.96 | 28.01 | 28.01 | -2.30% | 53,847 |
| Apr 2, 2025 | 28.49 | 28.73 | 28.49 | 28.67 | 28.67 | 0.11% | 58,203 |
| Apr 1, 2025 | 28.59 | 28.64 | 28.45 | 28.64 | 28.64 | 0.35% | 59,752 |
| Mar 31, 2025 | 28.46 | 28.54 | 28.29 | 28.54 | 28.54 | 0.44% | 60,494 |
| Mar 28, 2025 | 28.53 | 28.54 | 28.39 | 28.42 | 28.42 | -0.33% | 37,156 |
| Mar 27, 2025 | 28.50 | 28.60 | 28.43 | 28.51 | 28.51 | -0.18% | 37,314 |
| Mar 26, 2025 | 28.74 | 28.74 | 28.50 | 28.56 | 28.56 | 0.18% | 52,565 |
| Mar 25, 2025 | 28.44 | 28.67 | 28.44 | 28.51 | 28.51 | 0.28% | 37,902 |
| Mar 24, 2025 | 28.33 | 28.51 | 28.33 | 28.43 | 28.43 | 0.39% | 40,416 |
| Mar 21, 2025 | 28.40 | 28.40 | 28.27 | 28.32 | 28.32 | -0.94% | 100,576 |
| Mar 20, 2025 | 28.40 | 28.59 | 28.40 | 28.59 | 28.59 | 0.18% | 60,594 |
| Mar 19, 2025 | 28.50 | 28.58 | 28.37 | 28.54 | 28.54 | 0.56% | 35,588 |
| Mar 18, 2025 | 28.48 | 28.48 | 28.34 | 28.38 | 28.38 | -0.25% | 47,858 |
| Mar 17, 2025 | 28.20 | 28.48 | 28.20 | 28.45 | 28.45 | 0.96% | 53,563 |
| Mar 14, 2025 | 27.86 | 28.18 | 27.86 | 28.18 | 28.18 | 1.33% | 59,972 |
| Mar 13, 2025 | 27.75 | 27.88 | 27.70 | 27.81 | 27.81 | 0.22% | 206,437 |
| Mar 12, 2025 | 27.65 | 27.86 | 27.65 | 27.75 | 27.75 | -0.02% | 188,230 |
| Mar 11, 2025 | 27.62 | 27.87 | 27.62 | 27.76 | 27.76 | 0.34% | 81,530 |
| Mar 10, 2025 | 27.70 | 27.86 | 27.54 | 27.66 | 27.66 | -0.82% | 73,729 |
| Mar 7, 2025 | 27.76 | 27.91 | 27.68 | 27.89 | 27.89 | 0.94% | 72,192 |