SPDR® SSgA Multi-Asset Real Return ETF (RLY) Historical Stock Data
28.34 ↑0.02 (0.07%)
As of May 7, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, RLY is up 0.01% a day on average. There have been 15 days where SPDR® SSgA Multi-Asset Real Return ETF closed green and 15 days where RLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 28.30 | 28.34 | ↑$0.04 (0.14%) | 28.30 | 28.41 | 97.87K |
| 2024-05-06 | 28.21 | 28.32 | ↑$0.11 (0.39%) | 28.21 | 28.37 | 32.76K |
| 2024-05-03 | 28.23 | 28.17 | ↓$0.06 (-0.21%) | 28.03 | 28.23 | 60.72K |
| 2024-05-02 | 27.87 | 28.00 | ↑$0.13 (0.47%) | 27.87 | 28.07 | 41.90K |
| 2024-05-01 | 27.83 | 27.73 | ↓$0.10 (-0.36%) | 27.69 | 27.97 | 44.75K |
| 2024-04-30 | 28.24 | 27.89 | ↓$0.35 (-1.26%) | 27.89 | 28.24 | 56.34K |
| 2024-04-29 | 28.25 | 28.36 | ↑$0.11 (0.39%) | 28.25 | 28.39 | 64.65K |
| 2024-04-26 | 28.17 | 28.21 | ↑$0.03 (0.12%) | 28.08 | 28.23 | 42.48K |
| 2024-04-25 | 27.92 | 28.21 | ↑$0.29 (1.04%) | 27.88 | 28.22 | 44.17K |
| 2024-04-24 | 28.04 | 28.00 | ↓$0.04 (-0.14%) | 27.92 | 28.05 | 79.15K |
| 2024-04-23 | 27.77 | 28.03 | ↑$0.26 (0.94%) | 27.77 | 28.08 | 69.56K |
| 2024-04-22 | 27.87 | 27.93 | ↑$0.06 (0.22%) | 27.83 | 28.03 | 37.72K |
| 2024-04-19 | 27.82 | 27.93 | ↑$0.11 (0.40%) | 27.82 | 27.97 | 97.98K |
| 2024-04-18 | 27.73 | 27.70 | ↓$0.03 (-0.11%) | 27.69 | 27.83 | 338.94K |
| 2024-04-17 | 27.75 | 27.69 | ↓$0.06 (-0.22%) | 27.63 | 27.88 | 309.88K |
| 2024-04-16 | 27.82 | 27.67 | ↓$0.15 (-0.54%) | 27.56 | 27.82 | 124.59K |
| 2024-04-15 | 28.18 | 27.90 | ↓$0.28 (-0.99%) | 27.87 | 28.18 | 51.82K |
| 2024-04-12 | 28.29 | 28.00 | ↓$0.29 (-1.03%) | 27.97 | 28.47 | 86.47K |
| 2024-04-11 | 28.44 | 28.35 | ↓$0.09 (-0.32%) | 28.09 | 28.44 | 43.58K |
| 2024-04-10 | 28.40 | 28.32 | ↓$0.08 (-0.28%) | 28.17 | 28.40 | 43.90K |
| 2024-04-09 | 28.53 | 28.53 | ↑$0.00 (0.00%) | 28.44 | 28.60 | 127.59K |
| 2024-04-08 | 28.50 | 28.44 | ↓$0.06 (-0.21%) | 28.38 | 28.51 | 50.51K |
| 2024-04-05 | 28.25 | 28.40 | ↑$0.15 (0.53%) | 28.21 | 28.44 | 83.39K |
| 2024-04-04 | 28.35 | 28.27 | ↓$0.08 (-0.28%) | 28.24 | 28.43 | 103.42K |
| 2024-04-03 | 28.12 | 28.31 | ↑$0.19 (0.68%) | 28.12 | 28.32 | 81.01K |
| 2024-04-02 | 28.00 | 28.14 | ↑$0.14 (0.50%) | 28.00 | 28.14 | 91.88K |
| 2024-04-01 | 27.99 | 27.96 | ↓$0.03 (-0.11%) | 27.91 | 28.00 | 144.90K |
| 2024-03-28 | 27.80 | 27.95 | ↑$0.15 (0.54%) | 27.79 | 27.97 | 66.12K |
| 2024-03-27 | 27.59 | 27.77 | ↑$0.18 (0.65%) | 27.58 | 27.78 | 77.08K |
| 2024-03-26 | 27.70 | 27.54 | ↓$0.16 (-0.58%) | 27.49 | 27.70 | 130.84K |
Create an account or log in to view more rows.
$RLY Not another do nothing day
$RLY a comeback is always more fun than an all out win!!!!
$RLY Exciting times ahead people.
$RLY Green by EOD guarentee
$RLY Short again!! 😀 😀
$RLY bought more
$RLY now is the time to slap that ask!!!
$RLY take us to the moon
lets goooooo
$RLY cup and handle dont play
$RLY R-E-L-A-X Green is coming