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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.5628.5828.4428.5828.580.15%57,401
Nov 19, 202428.2828.5528.2828.5428.540.24%532,005
Nov 18, 202428.1528.4728.1528.4728.471.14%54,836
Nov 15, 202428.0528.2328.0528.1528.150.25%143,094
Nov 14, 202428.2328.2328.0428.0828.08-0.07%76,677
Nov 13, 202428.1028.1528.0428.1028.10-0.32%50,244
Nov 12, 202428.4728.4728.1128.1928.19-1.23%50,266
Nov 11, 202428.5028.5628.4428.5428.54-0.49%254,872
Nov 8, 202428.7728.7728.5528.6828.68-0.73%94,579
Nov 7, 202428.8028.9328.7428.8928.890.77%63,443
Nov 6, 202428.4828.6928.3528.6728.670.46%31,512
Nov 5, 202428.3528.6028.3528.5428.540.53%37,811
Nov 4, 202428.4428.4728.3028.3928.390.74%50,532
Nov 1, 202428.5228.5228.1828.1828.18-0.70%55,869
Oct 31, 202428.3228.4328.2628.3828.380.18%48,398
Oct 30, 202428.3028.5128.3028.3328.33-0.39%34,786
Oct 29, 202428.6028.6028.3828.4428.44-0.63%42,802
Oct 28, 202428.5028.6328.4128.6228.620.17%27,488
Oct 25, 202428.6028.7528.5728.5728.57-0.41%40,641
Oct 24, 202428.7428.7628.5228.6928.690.17%106,165
Oct 23, 202428.6128.7528.5928.6428.64-0.66%47,521
Oct 22, 202428.7528.8428.7028.8328.830.32%42,217
Oct 21, 202428.8428.9628.6928.7428.74-0.53%46,012
Oct 18, 202428.8528.8928.7528.8928.890.24%36,508
Oct 17, 202428.7128.8328.7128.8228.820.10%48,755
Oct 16, 202428.6528.8628.6528.7928.790.23%93,689
Oct 15, 202428.7728.8128.6928.7228.72-0.99%28,131
Oct 14, 202428.9129.0128.8229.0129.01-0.17%32,475
Oct 11, 202428.9829.0628.9429.0629.060.46%31,704
Oct 10, 202428.7228.9328.7228.9328.930.51%49,064
Oct 9, 202428.5628.7828.5528.7828.780.03%48,833
Oct 8, 202428.9728.9728.6628.7728.77-1.41%44,537
Oct 7, 202429.1629.2429.1329.1829.180.18%19,415
Oct 4, 202429.0429.1929.0429.1329.130.22%34,130
Oct 3, 202428.9129.0828.9129.0729.070.06%103,950
Oct 2, 202429.0129.1628.9229.0529.050.31%47,525
Oct 1, 202428.7428.9828.7328.9628.960.76%55,541
Sep 30, 202428.7828.7928.5928.7428.74-0.05%24,759
Sep 27, 202428.7928.8428.6928.7628.760.48%37,371
Sep 26, 202428.7128.7228.5328.6228.620.27%24,113
Sep 25, 202428.7928.7928.5228.5428.54-0.72%37,909
Sep 24, 202428.6728.8128.6728.7528.750.77%36,494
Sep 23, 202428.3928.6128.3928.5328.460.49%31,400
Sep 20, 202428.4528.4528.2628.3928.32-0.21%27,962
Sep 19, 202428.4628.4928.3428.4528.381.10%27,636
Sep 18, 202428.1628.4028.1228.1428.07-0.21%38,852
Sep 17, 202428.1728.2428.1528.2028.130.35%49,829
Sep 16, 202427.9928.1027.9828.1028.030.72%32,326
Sep 13, 202427.8028.0027.8027.9027.830.62%50,022
Sep 12, 202427.4227.7327.4227.7327.651.12%41,762
Sep 11, 202427.3527.4327.1127.4227.350.29%60,983
Sep 10, 202427.6027.6027.2427.3427.27-0.66%42,702
Sep 9, 202427.4327.6227.4227.5227.450.49%41,070
Sep 6, 202427.6727.7827.3527.3927.32-1.12%34,819
Sep 5, 202427.8327.8627.6727.7027.63-58,023
Sep 4, 202427.7327.9027.6727.7027.63-0.25%65,384
Sep 3, 202427.9327.9527.7527.7727.70-1.91%69,948
Aug 30, 202428.3328.3328.1528.3128.240.09%24,601
Aug 29, 202428.2928.3328.2028.2928.210.59%18,136
Aug 28, 202428.1228.2228.0728.1228.05-0.81%137,598
Aug 27, 202428.4528.4528.2628.3528.27-0.32%144,317
Aug 26, 202428.3828.5128.3828.4428.360.56%173,823
Aug 23, 202427.9528.2827.9528.2828.211.45%22,781
Aug 22, 202428.0028.0027.8627.8827.81-0.39%22,540
Aug 21, 202427.9528.0327.9427.9927.910.32%33,830
Aug 20, 202428.1128.1127.8727.9027.83-0.68%38,811
Aug 19, 202427.9028.1627.9028.0928.020.61%30,984
Aug 16, 202427.6827.9227.6827.9227.840.14%39,979
Aug 15, 202427.7327.9127.7327.8827.810.69%49,977
Aug 14, 202427.7327.7327.6427.6927.62-0.11%38,987
Aug 13, 202427.6927.7227.5827.7227.650.38%54,886
Aug 12, 202427.5227.6427.5227.6227.540.45%37,184
Aug 9, 202427.3827.5227.3427.4927.420.40%31,880
Aug 8, 202427.1527.4427.1527.3827.311.03%60,297
Aug 7, 202427.2427.4127.0727.1027.03-0.04%196,936
Aug 6, 202426.8927.2526.8927.1127.040.48%66,523
Aug 5, 202426.8127.1026.7826.9826.91-1.71%83,743
Aug 2, 202427.6527.6527.2627.4527.38-1.01%436,679
Aug 1, 202428.0228.0927.6327.7327.66-1.25%48,115
Jul 31, 202428.0928.1727.9928.0828.011.06%46,769
Jul 30, 202427.7327.7927.6527.7927.710.30%200,704
Jul 29, 202427.7827.8427.6427.7027.63-0.48%263,869
Jul 26, 202427.7527.9127.7327.8327.760.45%38,931
Jul 25, 202427.7027.8527.5627.7127.640.02%42,723
Jul 24, 202427.7427.8927.7027.7127.63-0.38%34,110
Jul 23, 202427.9627.9627.7627.8127.74-0.64%40,130
Jul 22, 202427.9828.0127.8327.9927.920.29%33,238
Jul 19, 202428.1128.1227.9127.9127.84-0.78%17,350
Jul 18, 202428.3328.3328.1028.1328.06-0.55%67,516
Jul 17, 202428.2028.3828.2028.2928.21-0.02%90,987
Jul 16, 202428.1028.2928.0328.2928.220.28%60,304
Jul 15, 202428.3128.3128.1828.2128.14-0.19%90,667
Jul 12, 202428.2028.3428.2028.2728.190.44%27,078
Jul 11, 202428.0128.1627.9828.1428.070.64%40,744
Jul 10, 202427.7627.9627.7627.9627.890.65%60,428
Jul 9, 202427.7327.8827.7327.7827.71-0.33%541,299
Jul 8, 202427.9927.9927.8327.8727.80-0.50%34,789
Jul 5, 202428.1028.1027.9628.0127.94-0.04%23,684
Jul 3, 202427.7928.0927.7928.0227.951.19%477,958
Jul 2, 202427.7427.8227.6527.6927.62-0.07%141,719