$27.72 +0.15 (%) SPDR SSgA MtiA Shs - NYSEARCA

Oct. 20, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLY historical data

Date Open High Low Close Volume
10/20/201427.6027.7227.5327.7213,475
10/17/201427.5827.6827.5027.5714,059
10/16/201427.0827.5127.0827.4143,822
10/15/201427.2127.3827.0227.3330,755
10/14/201427.5427.5727.3727.3724,747
10/13/201427.6827.6827.3627.36100,700
10/10/201427.5527.6727.4027.4046,705
10/9/201428.0228.0227.6327.6734,982
10/8/201427.7428.1227.7228.12166,728
10/7/201428.0228.0527.8327.8320,230
10/6/201427.9428.1227.9228.1025,010
10/3/201428.0328.0327.8727.9237,027
10/2/201428.1428.1427.8828.02292,560
10/1/201428.3428.3627.9128.18122,924
9/30/201428.5528.5528.3628.3956,962
9/29/201428.4928.6528.4628.6328,973
9/26/201428.7328.7828.5928.7622,878
9/25/201428.8728.8728.6128.6511,841
9/24/201428.9028.9928.8028.9430,731
9/23/201428.9229.0628.8928.9127,152
9/22/201429.1029.1528.9528.9726,561
9/19/201429.4829.4829.2329.2927,842
9/18/201429.4629.4628.6029.38131,238
9/17/201429.5229.6229.4229.4528,959
9/16/201429.3829.6329.3829.549,040
9/15/201429.3529.4129.3029.3715,911
9/12/201429.5429.5429.3329.4230,187
9/11/201429.5929.7029.5729.6816,775
9/10/201429.8829.8829.6329.7011,980
9/9/201430.0530.0529.7829.8325,547
9/8/201430.2530.2529.9630.0223,073
9/5/201430.3230.3230.1630.2556,061
9/4/201430.4530.4530.2030.2446,303
9/3/201430.3930.4830.3530.4035,326
9/2/201430.5630.5630.2830.3162,247
8/29/201430.4630.5230.4530.5218,225
8/28/201430.5230.5230.4330.4612,635
8/27/201430.5030.5630.5030.5568,592
8/26/201430.4830.5430.4730.48112,432
8/25/201430.3430.4330.3430.4116,113
8/22/201430.5430.5430.2830.3412,429
8/21/201430.5030.5030.4330.4724,800
8/20/201430.5030.5030.4130.4718,342
8/19/201430.3430.4830.3430.4616,092
8/18/201430.4930.4930.3330.4213,835
8/15/201430.3330.3530.2530.3538,590
8/14/201430.3530.3530.2330.256,077
8/13/201430.3130.3130.2430.2914,275
8/12/201430.2530.2930.2030.2512,070
8/11/201430.2330.3630.2330.299,841
8/8/201430.0630.1730.0030.177,065
8/7/201430.1930.1929.9730.0326,418
8/6/201430.0330.2029.5630.1512,165
8/5/201430.1730.1730.0430.1233,058
8/4/201430.1630.3330.1430.3125,604
8/1/201430.4430.4430.0930.11226,712
7/31/201430.4330.5230.2630.2646,287
7/30/201430.6430.7530.5730.6723,775
7/29/201430.8230.8530.7330.788,384
7/28/201430.9130.9130.7430.8713,635
7/25/201431.3731.3730.8030.859,931
7/24/201431.0331.0330.8530.9017,773
7/23/201430.8730.9230.8530.9113,687
7/22/201430.9930.9930.8430.8613,518
7/21/201430.6530.7830.6530.7635,263
7/18/201430.7530.7730.6730.7619,506
7/17/201430.7830.7930.6030.6617,572
7/16/201430.7530.8630.7530.8620,914
7/15/201430.7330.7330.5230.6320,698
7/14/201430.7130.7730.6630.7732,175
7/11/201430.6530.6730.5830.6635,327
7/10/201430.7030.7830.6330.7327,301
7/9/201430.8030.8530.7530.8210,027
7/8/201430.8830.8830.6830.7525,528
7/7/201430.8730.8730.7630.8167,089
7/3/201431.1131.1130.9031.029,413
7/2/201430.9931.0230.9031.0214,275
7/1/201431.0531.1230.9230.9834,448
6/30/201431.1431.1430.8130.92761,456
6/27/201431.1031.1831.0731.1524,179
6/26/201431.0231.1531.0231.158,512
6/25/201431.1831.1831.0231.1216,417
6/24/201431.3131.3131.0131.0731,400
6/20/201431.1731.1731.0531.1132,456
6/19/201431.0231.1131.0131.1125,172
6/18/201430.7230.9930.7130.9926,776
6/17/201430.6030.6630.5230.669,266
6/16/201430.5930.6730.5830.6511,925
6/13/201430.5330.6130.5030.5911,379
6/12/201430.6130.6130.4830.5512,804
6/11/201430.4530.5030.4030.4516,048
6/10/201430.5030.5630.4730.5320,055
6/9/201430.5530.6630.5530.6021,441
6/6/201430.4530.6330.4530.639,130
6/5/201430.2730.5230.2330.5224,744
6/4/201430.3930.3930.2530.2861,322
6/3/201430.3230.3430.2830.3411,474
6/2/201430.4330.4330.3430.4019,895
5/30/201430.5230.5230.3230.3914,300
5/29/201430.4530.4930.4230.4919,368
  • Showing 1-100 of 622 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center