SPDR SSgA MtiA Shs  $30.64

down -0.14


30/7/2014 02:58 PM  |  NYSEARCA : RLY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLY historical data

Date Open High Low Close Volume
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
5/28/201430.4830.4830.3130.3828,533
5/27/201430.6030.6030.4230.4815,948
5/23/201430.5230.5230.4630.5022,641
5/22/201430.4730.4730.4230.4483,836
5/21/201430.4430.4430.3430.4240,645
5/20/201430.4330.4330.2730.34129,617
5/19/201430.5230.5830.4430.45165,670
5/16/201430.3930.4830.3430.48205,869
5/15/201430.4730.5330.3530.40138,085
5/13/201430.4230.5530.4230.5312,086
5/12/201430.2430.4730.2430.4516,539
5/8/201430.5130.5130.3230.3715,408
5/7/201430.2530.4130.2530.4129,004
5/6/201430.2430.3230.1930.2515,796
5/5/201430.2330.2530.1730.257,770
5/2/201430.2030.2830.1230.2431,298
5/1/201430.1430.1730.0730.1624,018
4/30/201430.1530.2530.0730.2442,594
4/29/201429.9530.2029.9530.1814,544
4/28/201430.0630.0629.8730.0324,466
4/25/201430.1430.1429.9230.008,930
4/24/201430.0530.1330.0230.118,647
4/23/201430.1030.1029.9730.0627,576
4/22/201429.9630.0829.9630.0793,362
4/21/201429.9730.0329.9129.9822,767
4/17/201429.9529.9829.8729.9324,676
4/16/201429.9329.9529.8629.9120,873
4/15/201429.6029.7429.5329.7222,059
4/14/201429.7529.7629.5929.7313,578
4/11/201429.6929.6929.5029.5416,761
4/10/201430.1530.1529.6129.6113,997
4/9/201429.9529.9529.7329.9322,682
4/8/201429.6229.8029.6229.7944,031
4/7/201429.6929.6929.4529.5615,827
4/4/201429.6629.7329.5329.6130,234
4/3/201429.5729.5729.4429.5618,694
4/2/201429.5729.5729.4629.5716,253
4/1/201429.9329.9329.4329.489,924
3/31/201429.5129.5129.4629.466,578
3/28/201429.4129.5029.3929.4014,700
3/27/201429.2229.3129.1629.3165,342
3/26/201429.1129.2729.0429.0450,851
3/25/201429.1629.2529.0729.199,881
3/24/201428.7629.1828.7628.9154,802
3/21/201428.7829.1128.7829.006,128
3/20/201428.9429.0128.6828.898,517
3/19/201429.1729.2028.8928.9525,725
3/18/201429.1629.3029.1229.2526,153
3/17/201429.0529.1529.0529.137,926
3/14/201428.7829.1028.7829.0610,066
3/13/201429.1629.2128.9128.9111,846
3/12/201428.9929.1828.9929.147,520
3/11/201429.3529.3629.1229.1817,518
3/10/201429.4529.4929.2229.2411,816
3/7/201429.4529.5229.4029.4812,510
3/6/201429.6029.7029.6029.6512,459
3/5/201429.5729.5729.4029.45121,616
3/4/201429.4629.5529.4629.5416,044
Trading Center