$24.72 +0.29 (%) SPDR SSgA MtiA Shs -

Sep. 28, 2016 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLY historical data

Date Open High Low Close Volume
9/27/201624.6324.6324.3824.436,935
9/26/201624.4824.5924.4824.494,333
9/23/201624.6124.6324.4924.538,720
9/22/201624.5224.7024.5224.6414,620
9/21/201624.3824.3824.1524.1589,869
9/20/201624.3124.3124.0824.1310,281
9/19/201624.2324.2324.0924.123,064
9/16/201624.0424.0423.9523.983,932
9/15/201624.0624.1024.0524.055,262
9/14/201624.1424.1423.9623.979,992
9/13/201624.3824.3824.0124.033,412
9/12/201624.4624.4924.2424.485,304
9/9/201624.9824.9824.3524.388,413
9/8/201624.9224.9224.8224.883,145
9/7/201624.9024.9024.8124.897,625
9/6/201624.6724.8024.6224.805,769
9/2/201624.5224.5824.5224.535,890
9/1/201624.4624.4624.3124.3810,116
8/31/201624.5724.5724.3324.3915,444
8/30/201624.6924.6924.4824.5027,469
8/29/201624.5224.6424.5224.6026,625
8/26/201624.6724.9324.5024.5310,184
8/25/201624.7724.7724.5724.7118,253
8/24/201624.9224.9224.6924.695,704
8/23/201624.8824.9124.8224.8527,267
8/22/201624.8424.8424.7224.7719,047
8/19/201624.8524.8524.7524.7943,358
8/18/201625.0125.0124.8724.9416,260
8/17/201624.8324.8324.6924.807,423
8/16/201624.7824.8024.7224.7719,134
8/15/201624.7624.8024.7524.751,644
8/12/201624.7824.7824.6224.663,244
8/11/201624.6724.6724.5524.6313,831
8/10/201624.6624.7024.5624.585,834
8/9/201624.6624.6624.5624.627,878
8/8/201624.5824.6024.5624.561,878
8/5/201624.3624.4624.3624.449,607
8/4/201624.3524.4524.3424.443,254
8/3/201624.3024.3224.1524.324,677
8/2/201624.5224.5224.2324.306,402
8/1/201624.6624.6624.3324.373,676
7/29/201624.4024.5624.4024.553,650
7/28/201624.3824.4124.3224.392,708
7/27/201624.5224.5224.2524.345,448
7/26/201624.3324.4024.3324.404,986
7/25/201624.6424.6424.3124.381,179
7/22/201624.6824.6824.4324.488,664
7/21/201624.7624.7624.4624.466,513
7/20/201624.6624.6624.4424.51104,735
7/19/201624.7524.7524.4824.551,385
7/18/201624.6324.6324.6124.61745
7/15/201624.5724.6024.5724.60784
7/14/201624.8424.8424.6824.722,783
7/13/201624.8024.8024.6124.6237,639
7/12/201624.6224.6824.6224.672,177
7/11/201624.6424.6424.4824.495,722
7/8/201624.2924.4224.2924.423,709
7/7/201624.2924.3524.0824.082,767
7/6/201624.3824.3824.1724.3730,502
7/5/201624.6024.6024.2524.333,426
7/1/201624.4724.5424.4624.504,379
6/30/201624.3824.3824.1824.344,440
6/29/201624.1224.4124.1224.3537,273
6/28/201623.8524.0623.8524.0610,946
6/27/201623.8023.8023.5523.6414,674
6/24/201624.2124.2123.8623.8613,948
6/23/201624.5624.5624.3924.474,915
6/22/201624.3924.3924.2124.2512,225
6/21/201624.3924.3924.1824.256,252
6/20/201624.2924.4124.2924.2911,111
6/17/201623.9224.0823.9224.074,635
6/16/201623.8623.9423.8523.9141,782
6/15/201624.0224.1023.9723.974,688
6/14/201623.8723.9323.8523.896,661
6/13/201624.1324.1724.0424.041,994
6/10/201624.2324.2324.1324.153,009
6/9/201624.5524.5524.3424.455,329
6/8/201624.2524.5524.2524.494,884
6/7/201624.3424.3924.3024.367,153
6/6/201624.1524.2124.1424.176,426
6/3/201623.9624.0723.9324.0512,415
6/2/201623.7723.8123.6923.7718,433
6/1/201623.6823.7723.6823.765,598
5/31/201624.0824.0823.7023.754,544
5/27/201623.8223.9123.7523.8111,300
5/26/201623.8623.9023.8123.812,928
5/25/201623.7723.8423.7323.833,339
5/24/201623.6723.6723.6023.619,169
5/23/201623.6323.6323.5423.552,939
5/20/201623.5623.6123.5523.616,912
5/19/201623.5623.5623.3723.519,510
5/18/201623.9623.9623.5523.627,767
5/17/201623.9623.9723.7923.864,209
5/16/201623.8723.8923.8323.882,134
5/13/201623.8123.8123.6023.6868,545
5/12/201623.7523.7723.7123.771,255
5/11/201623.8023.8423.7623.7611,190
5/10/201623.6823.7923.6823.772,864
5/9/201623.6523.6523.5323.574,546
5/6/201623.7123.8023.7123.7711,316
  • Showing 1-100 of 1,106 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center