$26.69 +0.09 (%) SPDR SSgA MtiA Shs - NYSEARCA

Dec. 18, 2014 | 11:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLY historical data

Date Open High Low Close Volume
12/17/201426.1526.8326.0826.60377,610
12/16/201426.1526.4826.0826.21298,442
12/15/201426.5326.5426.1326.14117,360
12/12/201426.6726.6926.4126.4138,314
12/11/201426.8926.9626.7426.8018,407
12/10/201427.1927.1926.8426.9377,442
12/9/201426.9427.2426.9427.2348,827
12/8/201427.3027.3027.0627.0936,802
12/5/201427.5227.5227.3927.4223,151
12/4/201427.6127.6327.5227.5693,807
12/3/201427.7327.7927.6627.6915,545
12/2/201427.5127.7027.5027.5920,156
12/1/201427.5527.6727.4827.5922,161
11/28/201428.3628.3627.5927.6119,157
11/26/201428.3728.3728.2928.3025,584
11/25/201428.4028.4328.2928.3219,396
11/24/201428.5628.5628.3228.3313,977
11/21/201428.3828.5428.3728.4633,580
11/20/201428.0328.1828.0328.1616,329
11/19/201428.1928.1928.0128.0318,235
11/18/201428.2528.2628.1428.2514,730
11/17/201428.1228.1528.0028.1220,796
11/14/201427.9528.1527.9528.1514,321
11/13/201428.1128.1227.9227.9518,391
11/12/201428.1628.1928.0728.078,427
11/11/201428.0328.2428.0328.1831,473
11/10/201428.1628.3028.1028.1551,869
11/7/201427.9528.2427.9528.2035,280
11/6/201428.0228.0227.9027.9870,198
11/5/201427.9028.0227.9028.0125,537
11/4/201427.9928.0127.8627.94255,580
11/3/201428.4828.4828.1228.1329,633
10/31/201428.0428.3928.0428.39292,811
10/30/201427.9628.1627.9628.0613,105
10/29/201428.1728.3427.9628.0678,333
10/28/201428.0528.1627.9728.1511,952
10/27/201427.9327.9327.7027.8714,471
10/24/201427.8827.9927.8827.9618,707
10/23/201427.8428.0027.8427.949,564
10/22/201427.9328.0627.7727.779,634
10/21/201427.8528.0327.8128.0223,976
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
  • Showing 1-100 of 663 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center