$23.60 +0.16 (%) SPDR SSgA MtiA Shs - NYSEARCA

Aug. 28, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLY historical data

Date Open High Low Close Volume
8/28/201523.5023.7223.5023.6029,690
8/27/201523.2123.4923.2123.4452,285
8/26/201522.8322.8722.6122.8745,404
8/25/201523.0123.1422.6122.6122,498
8/24/201522.5023.1917.2222.7337,763
8/21/201523.8323.9223.5223.5213,950
8/20/201523.9924.0723.9623.9610,328
8/19/201524.1824.1823.9924.1022,589
8/18/201524.3424.3424.2824.3014,352
8/17/201524.3524.4524.3524.406,081
8/14/201524.4124.4724.4124.464,919
8/13/201524.4124.4824.3824.466,436
8/12/201524.4324.5424.4224.5314,643
8/11/201524.4724.5324.4224.5111,615
8/10/201524.6324.7424.6324.714,046
8/7/201524.5124.5124.4424.4726,802
8/6/201524.4524.5124.3824.519,423
8/5/201524.6424.6424.4524.4730,573
8/4/201524.6324.6324.4624.4730,803
8/3/201524.5224.5224.4624.4910,468
7/31/201524.8024.8024.6924.716,653
7/30/201524.7024.7924.7024.773,846
7/29/201524.7424.8724.7324.808,745
7/28/201524.5424.7024.5124.6611,545
7/27/201524.5524.5724.3924.4252,279
7/24/201524.6524.6824.5524.6247,018
7/23/201524.9624.9624.7724.7810,241
7/22/201525.0325.1024.9724.9762,907
7/21/201525.2625.2625.1525.153,576
7/20/201525.2025.2525.1425.165,653
7/17/201525.4725.4725.3025.379,006
7/16/201525.5125.5125.4625.464,566
7/15/201525.4925.4925.4025.424,139
7/14/201525.5325.6425.5325.5963,256
7/13/201525.6225.6225.4225.5559,961
7/10/201525.4425.4925.4325.495,836
7/9/201525.4025.4025.2525.256,004
7/8/201525.3125.3325.1525.205,578
7/7/201525.3225.4525.1225.4411,268
7/6/201525.6125.6125.4625.509,382
7/2/201525.8925.9225.7825.8322,357
7/1/201525.7425.7625.7025.768,597
6/30/201525.8125.8625.7725.8628,256
6/29/201526.0926.0925.9325.968,635
6/26/201526.2126.2526.1826.2514,361
6/25/201526.3026.3126.2426.255,468
6/24/201526.3926.4526.3126.3161,096
6/23/201526.3326.4526.3326.398,715
6/22/201526.6826.7526.3726.37229,532
6/19/201526.4026.4026.3126.3526,322
6/18/201526.4126.4926.4126.471,736
6/17/201526.1726.3826.0826.3210,794
6/16/201526.1826.3126.1826.317,051
6/15/201526.1726.2026.1726.1826,313
6/12/201526.3326.3726.2526.279,855
6/11/201526.4626.4626.3926.4212,654
6/10/201526.3426.5126.3426.455,690
6/9/201526.2626.2826.2226.2510,214
6/8/201526.1426.2026.1426.2015,228
6/5/201526.2926.3026.1626.2715,085
6/4/201526.4026.4526.3326.379,274
6/3/201526.7926.7926.5826.5813,075
6/2/201526.7026.7926.6526.708,011
6/1/201526.5726.6126.5726.572,723
5/29/201526.7026.7126.6426.706,096
5/28/201526.6226.7326.5726.695,783
5/27/201526.5826.7526.5826.724,911
5/26/201526.8926.9426.7426.758,696
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
  • Showing 1-100 of 836 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!