$26.38 +0.07 (%) SPDR SSgA MtiA Shs - NYSEARCA

Mar. 30, 2015 | 12:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLY historical data

Date Open High Low Close Volume
3/27/201526.3626.4126.3126.3113,180
3/26/201526.5026.5426.4726.4719,480
3/25/201526.8226.8226.5526.5612,669
3/24/201526.6026.6526.5926.598,467
3/23/201526.5226.7326.5226.6978,308
3/20/201526.3726.5826.3726.569,765
3/19/201526.1726.1926.0226.1651,784
3/18/201525.8526.4325.8526.3828,616
3/17/201525.8025.8725.7525.864,740
3/16/201525.7825.9125.7825.898,415
3/13/201526.0326.0325.7325.7723,291
3/11/201525.9025.9625.9025.946,258
3/10/201526.0526.0525.9325.9410,966
3/9/201526.3426.3526.2826.3111,304
3/6/201526.7226.7226.3026.3219,984
3/5/201526.8926.8926.7926.817,010
3/4/201526.9927.0026.7726.85110,231
3/3/201527.1927.1927.0027.0339,345
3/2/201527.1727.1727.0427.0719,282
2/27/201527.1727.2627.1327.23107,265
2/26/201527.1427.2127.0827.1061,325
2/25/201527.0327.3527.0327.3516,548
2/24/201527.1427.2927.0827.2320,557
2/23/201527.0927.1727.0627.1420,811
2/20/201527.2927.2927.1427.2116,813
2/19/201527.1727.2227.1027.146,031
2/18/201527.2727.3727.2227.3341,432
2/17/201527.2627.3727.2427.3433,571
2/13/201527.1427.3927.1427.3936,613
2/12/201527.0427.1827.0327.139,115
2/11/201526.8626.8826.7526.8274,676
2/10/201527.1627.1626.8426.968,972
2/9/201527.1527.1527.0327.0718,679
2/6/201527.2627.2626.9627.0328,096
2/5/201527.1127.3227.0527.3272,761
2/4/201527.0527.0926.9226.9287,525
2/3/201526.9727.2726.9627.20147,912
2/2/201526.4526.8226.4526.7550,145
1/30/201526.3326.6326.3126.47192,084
1/29/201526.4526.5126.2926.4723,084
1/28/201526.8026.8026.4826.4943,960
1/27/201526.7726.8726.7126.8034,681
1/26/201526.6926.8426.6626.82939,368
1/23/201526.7726.7726.6426.6456,007
1/22/201526.9326.9326.7126.83203,450
1/21/201526.6026.7126.5926.6736,759
1/20/201526.4826.5326.4626.49116,926
1/16/201526.4626.5926.3826.5928,035
1/15/201526.3226.3326.2126.2514,660
1/14/201526.0926.1925.9426.1944,612
1/13/201526.4426.4426.1126.26147,114
1/12/201526.4026.4226.3026.4119,134
1/9/201526.6226.6226.4726.618,863
1/8/201526.5326.6026.5326.546,132
1/6/201526.2426.3726.1326.1859,547
1/5/201526.6126.6126.2126.2771,354
1/2/201526.6126.6826.5926.6420,455
12/31/201426.8926.8926.6326.63212,023
12/30/201426.8526.9226.8026.85108,770
12/29/201426.8927.0126.8126.8561,050
12/26/201427.0127.1027.0127.0424,635
12/24/201427.2527.2526.9126.99217,726
12/23/201427.0427.1227.0227.04245,342
12/22/201427.3527.3526.9927.07391,784
12/19/201426.9227.1526.9127.1240,842
12/18/201426.6926.8626.6626.84109,905
12/17/201426.1526.8326.0826.60377,610
12/16/201426.1526.4826.0826.21298,442
12/15/201426.5326.5426.1326.14117,360
12/12/201426.6726.6926.4126.4138,314
12/11/201426.8926.9626.7426.8018,407
12/10/201427.1927.1926.8426.9377,442
12/9/201426.9427.2426.9427.2348,827
12/8/201427.3027.3027.0627.0936,802
12/5/201427.5227.5227.3927.4223,151
12/4/201427.6127.6327.5227.5693,807
12/3/201427.7327.7927.6627.6915,545
12/2/201427.5127.7027.5027.5920,156
12/1/201427.5527.6727.4827.5922,161
11/28/201428.3628.3627.5927.6119,157
11/26/201428.3728.3728.2928.3025,584
11/25/201428.4028.4328.2928.3219,396
11/24/201428.5628.5628.3228.3313,977
11/21/201428.3828.5428.3728.4633,580
11/20/201428.0328.1828.0328.1616,329
11/19/201428.1928.1928.0128.0318,235
11/18/201428.2528.2628.1428.2514,730
11/17/201428.1228.1528.0028.1220,796
11/14/201427.9528.1527.9528.1514,321
11/13/201428.1128.1227.9227.9518,391
11/12/201428.1628.1928.0728.078,427
11/11/201428.0328.2428.0328.1831,473
11/10/201428.1628.3028.1028.1551,869
11/7/201427.9528.2427.9528.2035,280
11/6/201428.0228.0227.9027.9870,198
11/5/201427.9028.0227.9028.0125,537
11/4/201427.9928.0127.8627.94255,580
11/3/201428.4828.4828.1228.1329,633
10/31/201428.0428.3928.0428.39292,811
10/30/201427.9628.1627.9628.0613,105
  • Showing 1-100 of 729 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center