SPDR SSGA MULTI-ASSET REAL RET $29.09

up +0.11


18/6/2013 04:18 PM  |  NYSEARCA : RLY  |  Industries :
Type:

RLY historical data

Date Open High Low Close Volume
6/18/2013 29.08 29.18 29.07 29.09 66
6/17/2013 29.09 29.12 28.93 28.98 194
6/14/2013 28.99 29.04 28.90 28.90 46
6/13/2013 28.67 29.01 28.63 28.97 513
6/12/2013 28.80 28.81 28.55 28.56 49
6/11/2013 28.64 28.80 28.57 28.68 434
6/10/2013 29.08 29.17 29.05 29.09 85
6/7/2013 29.22 29.25 29.05 29.19 322
6/6/2013 28.91 29.22 28.91 29.22 204
6/5/2013 29.31 29.31 29.06 29.08 284
6/4/2013 29.55 29.55 29.33 29.43 151
6/3/2013 29.10 29.45 29.10 29.43 70
5/31/2013 29.68 29.68 29.28 29.28 199
5/30/2013 29.72 29.76 29.68 29.68 135
5/29/2013 29.70 29.72 29.55 29.70 160
5/28/2013 30.08 30.10 29.78 29.78 987
5/24/2013 29.71 29.83 29.69 29.82 401
5/23/2013 29.84 30.00 29.73 29.97 578
5/22/2013 30.57 30.67 29.97 30.01 402
5/21/2013 30.43 30.59 30.31 30.49 361
5/20/2013 30.30 30.48 30.28 30.44 350
5/17/2013 30.17 30.29 30.17 30.27 388
5/16/2013 30.23 30.36 30.13 30.14 631
5/15/2013 30.32 30.32 30.13 30.26 493
5/14/2013 30.38 30.45 30.33 30.36 154
5/13/2013 30.41 30.43 30.34 30.41 279
5/10/2013 30.49 30.55 30.41 30.55 117
5/9/2013 30.77 30.83 30.63 30.63 157
5/8/2013 30.75 30.82 30.60 30.80 247
5/7/2013 30.45 30.60 30.45 30.55 97
5/6/2013 30.42 30.59 30.42 30.58 141
5/3/2013 30.54 30.61 30.48 30.54 204
5/2/2013 30.18 30.30 30.18 30.28 106
5/1/2013 30.69 30.69 30.16 30.17 180
4/30/2013 30.25 30.39 30.20 30.39 186
4/29/2013 30.09 30.34 30.09 30.33 72
4/26/2013 30.06 30.07 29.97 30.04 207
4/25/2013 30.18 30.29 30.08 30.16 137
4/24/2013 29.68 30.01 29.68 30.00 226
4/23/2013 29.60 29.68 29.57 29.62 207
4/22/2013 29.47 29.60 29.41 29.57 103
4/19/2013 29.48 29.51 29.40 29.47 303
4/18/2013 29.23 29.35 29.18 29.32 452
4/17/2013 29.42 29.42 29.20 29.32 333
4/16/2013 29.71 29.73 29.56 29.71 482
4/15/2013 29.93 29.93 29.40 29.42 384
4/12/2013 30.31 30.31 30.18 30.24 87
4/11/2013 30.44 30.56 30.43 30.47 607
4/10/2013 30.45 30.49 30.40 30.40 268
4/9/2013 30.17 30.50 30.17 30.45 300
4/8/2013 30.09 30.21 30.08 30.21 228
4/5/2013 29.98 30.14 29.98 30.14 545
4/4/2013 29.91 30.06 29.91 30.05 118
4/3/2013 30.27 30.27 29.85 29.85 181
4/2/2013 30.42 30.42 30.14 30.14 48
4/1/2013 30.26 30.26 30.09 30.19 658
3/28/2013 30.26 30.36 30.26 30.34 375
3/27/2013 30.24 30.39 30.12 30.39 385
3/26/2013 30.25 30.33 30.22 30.33 309
3/25/2013 30.49 30.49 30.10 30.17 209
3/22/2013 30.30 30.30 30.22 30.27 324
3/21/2013 30.20 30.28 30.12 30.13 228
3/20/2013 30.19 30.34 30.19 30.26 502
3/19/2013 30.33 30.33 30.05 30.17 94
3/18/2013 30.36 30.43 30.32 30.33 532
3/15/2013 30.53 30.58 30.49 30.50 655
3/14/2013 30.38 30.55 30.38 30.55 128
3/13/2013 30.45 30.45 30.31 30.34 235
3/12/2013 30.61 30.61 30.43 30.48 2649
3/11/2013 30.38 30.47 30.33 30.46 221
3/8/2013 30.41 30.43 30.33 30.43 184
3/7/2013 30.46 30.46 30.36 30.37 352
3/6/2013 30.29 30.40 30.28 30.35 86
3/5/2013 30.35 30.35 30.28 30.32 124
3/4/2013 30.19 30.19 30.05 30.14 159
3/1/2013 30.20 30.22 30.08 30.22 245
2/28/2013 30.75 30.75 30.27 30.31 437
2/27/2013 30.26 30.38 30.24 30.38 380
2/26/2013 30.22 30.22 30.03 30.13 651
2/25/2013 30.50 30.53 30.06 30.07 1317
2/22/2013 30.36 30.38 30.25 30.38 549
2/21/2013 30.24 30.28 30.18 30.18 81
2/20/2013 30.80 30.80 30.47 30.47 113
2/19/2013 30.81 30.95 30.81 30.93 180
2/15/2013 30.98 30.99 30.79 30.86 163
2/14/2013 31.02 31.06 30.98 31.04 1115
2/13/2013 31.15 31.15 31.03 31.08 309
2/12/2013 30.96 31.08 30.94 31.06 111
2/11/2013 31.50 31.50 30.96 30.99 87
2/8/2013 31.08 31.11 31.05 31.08 138
2/7/2013 31.18 31.18 30.90 30.97 524
2/6/2013 31.04 31.14 31.01 31.14 274
2/5/2013 31.08 31.18 31.08 31.14 148
2/4/2013 31.20 31.20 31.03 31.07 485
2/1/2013 31.32 31.33 31.26 31.29 181
1/31/2013 31.13 31.16 31.08 31.11 257
1/30/2013 31.33 31.33 31.13 31.13 116
1/29/2013 31.10 31.21 31.09 31.21 146
1/28/2013 31.19 31.19 30.97 31.03 263
1/25/2013 31.08 31.17 31.08 31.17 638
Marketplace
Trading Center