$24.48 +0.15 (%) SPDR SSgA MtiA Shs -

Dec. 5, 2016 | 03:14 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLY historical data

Date Open High Low Close Volume
12/2/201624.3524.3524.2824.335,833
12/1/201624.3124.3124.1724.17156,565
11/30/201624.1624.2024.1224.1811,139
11/29/201623.8123.9623.8123.95409,562
11/28/201624.1224.1324.0524.0720,521
11/25/201624.0924.0924.0124.015,038
11/23/201624.1024.1023.9424.06122,893
11/21/201623.8623.9723.8623.9412,927
11/18/201623.6923.7023.5923.7010,966
11/17/201623.8223.8623.6523.6913,744
11/16/201623.9223.9223.6623.6815,037
11/15/201623.8023.8223.7523.8214,883
11/14/201623.5123.8523.4823.6237,981
11/11/201623.9324.0623.6223.6210,742
11/10/201624.2324.2823.8823.989,949
11/9/201623.6424.2223.6424.1210,440
11/8/201624.1124.1324.0024.126,019
11/7/201623.9324.0423.9124.047,898
11/4/201623.7223.8423.7223.833,616
11/3/201623.8323.9323.8123.8114,388
11/2/201623.9524.0123.8523.8718,060
11/1/201624.0724.1423.9624.0330,237
10/31/201624.1524.1524.0324.0719,344
10/28/201624.2024.2023.9924.0413,648
10/27/201624.0824.1124.0624.063,665
10/26/201624.4224.4224.1224.2114,126
10/25/201624.3824.3824.2824.3010,156
10/24/201624.4224.4224.2524.3214,421
10/21/201624.3824.3824.2524.334,091
10/20/201624.4824.4824.3124.326,860
10/19/201624.4024.4424.2824.4113,319
10/18/201624.3324.3324.2024.273,782
10/17/201624.2124.2124.0524.09151,551
10/14/201624.2824.2824.0624.098,028
10/13/201624.0224.1523.9524.153,597
10/12/201624.1924.1924.0824.092,326
10/11/201624.3324.3324.0324.096,855
10/10/201624.4624.4624.2824.292,751
10/7/201624.3124.3124.1224.163,696
10/6/201624.2324.2824.1924.2448,821
10/5/201624.3824.3824.3024.336,443
10/4/201624.4224.4524.2524.326,575
10/3/201624.8024.8024.5224.575,767
9/30/201624.4824.6324.4824.6020,409
9/29/201624.7624.7724.6424.697,598
9/28/201624.7124.7224.4424.726,827
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
  • Showing 1-100 of 1,152 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center