$23.77 -0.04 (%) SPDR SSgA MtiA Shs -

May. 27, 2016 | 02:31 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
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
5/5/201623.9323.9323.6323.719,026
5/4/201623.8823.8823.6923.734,084
5/3/201623.8123.8423.7823.7918,208
5/2/201624.2424.2424.0524.052,005
4/29/201624.2124.2123.9624.0723,137
4/28/201624.2524.2524.0224.098,421
4/27/201623.9024.0223.9023.985,323
4/26/201623.8423.8723.8123.8714,784
4/25/201623.7623.7623.6723.692,800
4/22/201623.8423.8423.7423.748,780
4/21/201624.0524.0523.6923.7214,565
4/20/201623.7023.9923.7023.8629,971
4/19/201623.6123.8523.6123.837,968
4/18/201623.3523.5523.3523.5325,293
4/15/201623.2823.4823.2823.4326,764
4/14/201623.4423.4723.4023.4119,775
4/13/201623.4723.5823.4723.5652,311
4/12/201623.3723.4723.2423.4618,658
4/11/201623.3323.3323.2123.216,400
4/8/201623.0123.1723.0123.106,836
4/7/201622.9722.9722.7922.873,541
4/6/201622.9722.9922.8322.969,800
4/5/201622.8622.8922.8122.825,903
4/4/201622.9623.0722.9322.985,819
4/1/201622.9823.1222.9823.065,506
3/31/201623.3423.3423.1923.198,892
3/30/201623.3023.3023.2623.2925,869
3/29/201622.9623.2122.9623.215,116
3/28/201623.0723.0722.9523.004,995
3/24/201622.8122.9722.8122.9217,572
3/23/201623.2623.2622.9922.998,109
3/22/201623.1323.3023.1323.2410,418
3/21/201623.2523.3223.2523.278,853
3/18/201623.4323.4323.3323.365,992
3/17/201622.9623.3922.9623.329,582
3/16/201622.7823.0322.7723.034,828
3/15/201622.6822.7522.6422.758,415
3/14/201622.8422.8522.8222.843,983
3/11/201622.8422.9322.8322.9112,260
3/10/201622.7322.7522.5522.6617,693
3/9/201622.6322.7722.6222.684,421
3/8/201622.8522.8522.5722.5710,541
3/7/201622.8022.8522.8022.827,546
3/4/201622.6322.7322.6322.703,939
3/3/201622.3022.5322.2922.5329,699
3/2/201622.0022.3322.0022.33119,989
3/1/201621.9022.1521.9022.128,566
2/29/201621.9121.9621.8821.88238,647
2/26/201621.9321.9621.8221.855,768
2/25/201621.7421.8721.7321.879,255
2/24/201621.5721.7321.5721.7329,607
2/23/201621.9221.9221.6921.6926,642
2/22/201621.8921.9021.8721.909,330
2/19/201621.5821.6621.5821.638,194
2/18/201621.6921.7621.6821.7239,286
2/17/201621.4821.7021.4821.6726,373
2/16/201621.3721.4121.3121.399,381
2/12/201621.0521.2721.0521.2725,265
2/11/201620.9121.1220.9121.1016,741
2/10/201621.1521.2421.1021.108,357
2/9/201621.3121.3121.0421.112,425
2/8/201621.3521.4021.2821.379,079
2/5/201621.5621.6321.4921.5318,702
2/4/201621.5021.7921.5021.68141,346
2/3/201621.1921.5121.1321.496,594
2/2/201621.3121.3121.1321.135,026
2/1/201621.4121.5321.3821.4797,604
1/29/201621.3821.5621.3621.5523,459
1/28/201621.3421.3921.2221.29110,880
1/27/201621.0521.2321.0021.0930,369
1/26/201620.9721.1320.9721.1188,600
1/25/201620.9120.9520.7820.7811,094
1/22/201620.9121.0620.9121.0369,843
1/21/201620.5620.7720.5620.6831,060
1/20/201620.6220.6220.2420.5326,723
1/19/201620.9420.9420.7220.7847,862
1/15/201620.8820.8820.7520.8725,893
1/14/201621.1521.2021.0021.1551,135
1/13/201621.2121.2120.9720.9810,855
1/12/201621.2621.2621.0221.1257,748
1/11/201621.4521.4521.1021.1735,262
1/8/201621.5621.5921.4021.4128,004
1/7/201621.6521.6521.5321.574,188
1/6/201621.7721.8721.7521.7626,777
1/5/201622.0822.1122.0722.104,472
  • Showing 1-100 of 1,021 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center