$27.16 -0.11 (%) SPDR SSgA MtiA Shs - NYSEARCA

May. 22, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLY historical data

Date Open High Low Close Volume
5/22/201527.1127.1627.0727.162,902
5/21/201527.2027.2727.1927.2724,517
5/20/201527.1327.2327.0827.1514,069
5/19/201527.1327.1627.0727.073,337
5/18/201527.5127.5127.3427.366,281
5/15/201527.2927.5227.2927.528,051
5/14/201527.3127.4727.3127.4335,555
5/13/201527.4127.4127.2527.2512,186
5/12/201527.1927.2627.1827.209,529
5/11/201527.1427.2627.1227.1420,040
5/8/201527.1827.3427.1827.285,977
5/7/201526.9127.0026.9126.925,147
5/6/201527.1627.2326.9927.036,194
5/5/201527.2927.3127.1327.139,054
5/4/201527.2727.3527.2227.2921,863
5/1/201527.2227.2827.1827.2410,677
4/30/201527.0927.1727.0727.1112,575
4/29/201527.2327.3027.1627.2316,372
4/28/201527.4027.4027.2827.3025,654
4/27/201527.2927.3427.2527.2524,599
4/24/201527.1627.2327.1327.2014,191
4/23/201526.9227.1326.9227.139,037
4/22/201526.9926.9926.8326.889,321
4/21/201526.9327.0126.8526.91343,073
4/20/201526.9527.0826.9526.9913,526
4/17/201527.0727.0726.9527.0413,039
4/16/201526.9527.2026.9527.176,362
4/15/201526.8027.0526.8027.02378,489
4/14/201526.7826.8426.7726.807,796
4/13/201526.6826.7226.5726.5717,398
4/10/201526.7126.7426.6726.6715,611
4/9/201526.6526.6926.6026.61288,318
4/8/201526.9926.9926.6526.658,270
4/7/201526.8826.8826.7226.726,201
4/6/201526.6326.7826.6326.6813,067
4/2/201526.4326.4826.4026.479,653
4/1/201526.3826.4326.2826.3914,868
3/31/201526.4026.4026.1926.199,427
3/30/201526.3826.4926.3626.4621,104
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
  • Showing 1-100 of 768 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center