SPDR® SSgA Multi-Asset Real Return ETF (RLY) Historical Stock Data
28.16 ↓0.41 (-1.44%)
As of Market Close on February 3rd, 2023.
Historical Data
In the past 30 trading days, RLY is down -0.03% a day on average. There have been 17 days where SPDR® SSgA Multi-Asset Real Return ETF closed green and 13 days where RLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 28.42 | 28.16 | ↓$0.26 (-0.91%) | 28.10 | 28.53 | 198.37K |
| 2023-02-02 | 28.89 | 28.57 | ↓$0.32 (-1.11%) | 28.42 | 28.89 | 98.24K |
| 2023-02-01 | 28.75 | 28.72 | ↓$0.03 (-0.10%) | 28.40 | 28.85 | 260.99K |
| 2023-01-31 | 28.54 | 28.82 | ↑$0.28 (0.98%) | 28.45 | 28.82 | 150.70K |
| 2023-01-30 | 28.73 | 28.53 | ↓$0.20 (-0.70%) | 28.48 | 28.78 | 268.37K |
| 2023-01-27 | 28.92 | 28.87 | ↓$0.05 (-0.17%) | 28.80 | 29.08 | 322.13K |
| 2023-01-26 | 29.05 | 29.10 | ↑$0.05 (0.17%) | 28.83 | 29.10 | 170.47K |
| 2023-01-25 | 28.76 | 28.83 | ↑$0.07 (0.24%) | 28.63 | 28.86 | 51.31K |
| 2023-01-24 | 28.84 | 28.86 | ↑$0.02 (0.07%) | 28.55 | 28.86 | 216.19K |
| 2023-01-23 | 28.84 | 28.88 | ↑$0.04 (0.14%) | 28.76 | 28.93 | 289.28K |
| 2023-01-20 | 28.65 | 28.81 | ↑$0.16 (0.56%) | 28.56 | 28.81 | 516.27K |
| 2023-01-19 | 28.34 | 28.53 | ↑$0.19 (0.67%) | 28.34 | 28.61 | 291.11K |
| 2023-01-18 | 28.95 | 28.45 | ↓$0.50 (-1.73%) | 28.39 | 28.98 | 225.35K |
| 2023-01-17 | 28.79 | 28.70 | ↓$0.09 (-0.31%) | 28.60 | 28.79 | 514.94K |
| 2023-01-13 | 28.41 | 28.63 | ↑$0.22 (0.77%) | 28.41 | 28.69 | 92.94K |
| 2023-01-12 | 28.37 | 28.53 | ↑$0.16 (0.56%) | 28.29 | 28.63 | 115.78K |
| 2023-01-11 | 28.12 | 28.22 | ↑$0.10 (0.36%) | 28.07 | 28.25 | 129.43K |
| 2023-01-10 | 28.01 | 28.03 | ↑$0.02 (0.07%) | 27.77 | 28.03 | 178.53K |
| 2023-01-09 | 27.95 | 27.93 | ↓$0.02 (-0.07%) | 27.92 | 28.13 | 187.86K |
| 2023-01-06 | 27.54 | 27.77 | ↑$0.23 (0.84%) | 27.42 | 27.80 | 110.62K |
| 2023-01-05 | 27.10 | 27.22 | ↑$0.12 (0.44%) | 27.10 | 27.33 | 129.86K |
| 2023-01-04 | 27.24 | 27.23 | ↓$0.01 (-0.04%) | 27.10 | 27.32 | 151.14K |
| 2023-01-03 | 27.51 | 27.15 | ↓$0.36 (-1.31%) | 27.06 | 27.59 | 154.17K |
| 2022-12-30 | 27.57 | 27.54 | ↓$0.03 (-0.11%) | 27.38 | 27.57 | 329.61K |
| 2022-12-29 | 27.47 | 27.56 | ↑$0.09 (0.33%) | 27.42 | 27.60 | 369.40K |
| 2022-12-28 | 27.77 | 27.42 | ↓$0.35 (-1.26%) | 27.37 | 27.77 | 196.42K |
| 2022-12-27 | 27.62 | 27.73 | ↑$0.11 (0.40%) | 27.61 | 27.83 | 309.52K |
| 2022-12-23 | 27.41 | 27.65 | ↑$0.24 (0.88%) | 27.33 | 27.65 | 509.04K |
| 2022-12-22 | 27.54 | 27.30 | ↓$0.24 (-0.87%) | 27.02 | 27.54 | 529.58K |
| 2022-12-21 | 27.48 | 27.53 | ↑$0.05 (0.18%) | 27.41 | 27.59 | 251.93K |
Create an account or log in to view more rows.
$RLY cup and handle dont play
$RLY love cooking these little bears on here
$RLY gap it slap it ask it !
$RLY Let it go...
$RLY get ready bears and bulls
$RLY we need those buyers and volume.
$RLY in it to win it
$RLY bull flag
breakout!
$RLY yeeeeeee haw
$RLY When they tell me diversifying is for idiots