UK markets closed

SPDR SSgA Multi-Asset Real Return ETF (RLY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.66-0.21 (-0.75%)
At close: 03:59PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202427.7027.7027.5827.6627.6654,400
13 Jun 202427.9327.9727.7627.8727.87933,000
12 Jun 202428.2128.2127.9027.9627.9674,700
11 Jun 202427.9227.9627.8327.9327.9339,300
10 Jun 202427.9628.1727.9628.1328.1350,100
07 Jun 202428.2228.2228.0228.0228.0250,800
06 Jun 202428.2928.4028.2428.4028.4048,100
05 Jun 202428.2128.2528.1428.2228.2250,600
04 Jun 202428.1928.2028.0828.2028.2054,600
03 Jun 202428.7028.7028.3628.4128.41463,800
31 May 202428.5128.7128.4828.6928.6949,400
30 May 202428.3328.4828.3328.4228.42148,600
29 May 202428.6328.6328.3428.3528.3548,800
28 May 202428.6928.7928.6628.7228.7224,500
24 May 202428.4928.6228.4928.5428.5450,800
23 May 202428.7128.7128.3928.4428.44159,500
22 May 202428.9428.9428.6428.7128.7147,300
21 May 202429.0029.0928.9829.0329.0351,600
20 May 202429.0029.0928.9729.0429.0445,400
17 May 202428.8128.9928.8128.9828.9874,700
16 May 202428.7628.8528.7628.7728.7791,700
15 May 202428.7128.8328.6228.7928.7995,800
14 May 202428.7328.7328.6128.7328.7358,700
13 May 202428.6928.7128.5828.6628.6642,100
10 May 202428.7628.7628.5728.5728.5745,300
09 May 202428.4328.6628.4328.6628.66131,000
08 May 202428.2728.3728.2228.3228.3248,500
07 May 202428.3028.4128.3028.3428.3497,900
06 May 202428.2128.3728.2128.3228.3232,800
03 May 202428.2328.2328.0328.1728.1760,700
02 May 202427.8728.0727.8728.0028.0041,900
01 May 202427.8327.9727.6927.7327.7344,800
30 Apr 202428.2428.2427.8927.8927.8956,300
29 Apr 202428.2528.3928.2528.3628.3664,600
26 Apr 202428.1728.2328.0828.2128.2142,500
25 Apr 202427.9228.2227.8828.2128.2144,200
24 Apr 202428.0428.0527.9228.0028.0079,100
23 Apr 202427.7728.0827.7728.0328.0369,600
22 Apr 202427.8728.0327.8327.9327.9337,700
19 Apr 202427.8227.9727.8227.9327.9398,000
18 Apr 202427.7327.8427.6927.7027.70338,900
17 Apr 202427.7527.8827.6327.6927.69309,900
16 Apr 202427.8227.8227.5627.6727.67124,600
15 Apr 202428.1828.1827.8727.9027.9051,800
12 Apr 202428.2928.4727.9728.0028.0086,500
11 Apr 202428.4428.4428.0928.3528.3543,600
10 Apr 202428.4028.4028.1728.3228.3243,900
09 Apr 202428.5328.6028.4328.5328.53127,600
08 Apr 202428.5028.5128.3828.4428.4450,500
05 Apr 202428.2528.4428.2128.4028.4083,400
04 Apr 202428.3528.4328.2328.2728.27103,400
03 Apr 202428.1228.3228.1228.3128.3181,000
02 Apr 202428.0028.1428.0028.1428.1491,900
01 Apr 202427.9928.0027.9127.9627.96144,900
28 Mar 202427.8027.9727.7927.9527.9566,100
27 Mar 202427.5927.7827.5827.7727.7777,100
26 Mar 202427.7027.7027.4927.5427.54130,800
25 Mar 202427.5027.6827.5027.6027.60210,800
22 Mar 202427.5327.5827.4527.4527.4557,900
21 Mar 202427.6427.6927.5627.6027.60178,700
20 Mar 202427.2627.6027.2527.5927.5984,300
19 Mar 202427.3027.4027.3027.3827.3877,000
19 Mar 20240.031 Dividend
18 Mar 202427.3227.3727.2927.3027.2763,400
15 Mar 202427.2727.3327.2627.2827.2536,700
14 Mar 202427.3227.3227.1527.2227.1950,100
13 Mar 202427.1527.3727.1427.3027.2750,100
12 Mar 202427.0827.1227.0227.0827.0571,300
11 Mar 202427.0427.1326.9527.1227.09318,200
08 Mar 202427.1327.1427.0227.0727.04242,500
07 Mar 202426.9627.1026.9627.0627.03122,100
06 Mar 202426.9026.9426.8226.8426.8143,900
05 Mar 202426.6126.7826.6026.6326.60137,400
04 Mar 202426.6526.7126.6526.6726.64118,200
01 Mar 202426.5726.7426.5726.6726.64140,200
29 Feb 202426.5426.6026.5126.5426.51100,300
28 Feb 202426.4126.5226.4026.4226.3982,700
27 Feb 202426.4726.5626.4726.5026.47109,700
26 Feb 202426.4026.4726.3926.4026.3738,900
23 Feb 202426.5426.5426.4326.5226.4960,800
22 Feb 202426.5426.5926.4326.5226.4987,300
21 Feb 202426.3326.5226.3326.5026.47100,400
20 Feb 202426.4026.4526.3126.3226.2978,000
16 Feb 202426.2926.4926.2926.3926.36413,400
15 Feb 202426.1326.3926.1326.3326.3073,500
14 Feb 202426.0426.1225.9826.0025.9779,900
13 Feb 202426.2426.2425.9125.9925.9692,100
12 Feb 202426.2326.4326.2326.3726.3481,600
09 Feb 202426.2626.3426.1726.2326.20117,100
08 Feb 202426.2926.3226.2326.2926.26207,500
07 Feb 202426.3226.3626.2826.3126.28767,600
06 Feb 202426.2026.3926.2026.3626.33174,400
05 Feb 202426.2526.2526.0626.1926.16100,400
02 Feb 202426.5126.5126.2926.3426.3190,100
01 Feb 202426.6026.7326.5526.6126.5876,600
31 Jan 202426.7326.7926.5026.5126.48465,000
30 Jan 202426.5526.7626.5226.7326.7059,600
29 Jan 202426.5926.7026.4926.6726.6478,600
26 Jan 202426.5326.6726.5326.6526.6285,900
25 Jan 202426.4326.5426.3626.5426.51106,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...