$21.10 -0.01 (%) SPDR SSgA MtiA Shs - NYSEARCA

Feb. 10, 2016 | 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
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
1/4/201622.2422.2421.9822.08193,207
12/31/201522.2522.3222.1922.25415,304
12/30/201522.3222.3322.2322.2841,935
12/29/201522.4322.4422.3622.42175,320
12/28/201522.4522.4722.4122.4326,114
12/24/201522.6222.6522.5422.6425,604
12/23/201522.3722.5722.3722.5352,208
12/22/201522.2122.2622.1922.2528,096
12/21/201522.1222.2222.0622.1363,557
12/18/201522.0522.2222.0522.1334,331
12/17/201522.2422.2422.1422.19295,630
12/16/201522.2422.3822.1922.3857,849
12/15/201522.3022.3022.1922.24162,337
12/14/201522.0522.1322.0322.1252,939
12/11/201522.3022.3122.2122.23135,848
12/10/201522.4622.6022.4622.4939,349
12/9/201522.4822.6322.4422.5170,416
12/8/201522.4722.5422.3922.4674,178
12/7/201522.6122.6522.6022.6238,732
12/4/201522.8322.9622.8322.9542,285
12/3/201523.0223.0222.8322.86228,577
12/2/201523.0623.1822.9722.9847,322
12/1/201523.2523.3123.2323.319,953
11/30/201523.1123.1823.1023.108,195
11/27/201523.1123.1123.0723.0923,794
11/25/201523.2623.2623.1523.1861,174
11/24/201523.1023.2723.0923.2213,041
11/23/201523.0723.1323.0423.0610,900
11/20/201523.1323.1623.0923.0911,448
11/19/201523.2023.2023.1323.1458,879
11/18/201523.0423.1422.9423.1021,847
11/17/201523.0123.0422.9222.9240,835
11/16/201522.6623.0022.6622.9717,102
11/13/201522.7822.8522.7322.8228,600
11/12/201522.8822.9322.8622.8619,554
11/11/201523.2023.2123.1223.129,048
11/10/201523.0723.2423.0723.2218,260
11/9/201523.2523.2623.2123.2513,928
11/6/201523.5623.5623.3623.4631,596
11/5/201523.7323.7523.6523.6710,170
11/4/201523.9724.0123.7923.8239,346
11/3/201523.8124.0523.8124.037,023
10/30/201523.5923.8123.5923.736,567
10/29/201523.6623.7123.6423.6932,549
10/28/201523.8023.9223.6523.7813,931
10/26/201523.9323.9323.8223.8215,791
10/23/201523.9623.9623.9123.964,612
10/22/201523.9423.9923.9123.9634,831
10/21/201523.8423.8823.7823.789,429
10/20/201523.7023.8923.7023.837,025
10/19/201523.8923.8923.8023.8415,865
10/16/201524.0124.0423.9924.042,848
10/15/201523.9024.0823.9024.0813,181
10/14/201523.8423.9523.8423.946,935
10/13/201523.8023.9123.7923.79814,041
10/12/201524.0424.0423.9723.981,066
10/9/201524.1224.1624.0824.1010,858
10/8/201523.8924.0623.8924.05133,469
10/7/201523.9523.9523.7923.855,006
10/6/201523.5723.6823.5723.6516,839
10/5/201523.3323.4423.3223.4410,568
10/2/201522.6423.0022.6423.0013,147
10/1/201522.7622.8822.6722.767,132
9/30/201522.6322.7122.5922.6923,328
9/29/201522.5222.5722.4922.5512,937
9/28/201522.5522.5822.4022.4356,962
9/25/201523.0123.0122.7622.7937,577
9/24/201522.6622.8422.6422.7712,602
9/23/201522.9222.9222.7822.78186,899
9/22/201522.9522.9522.8322.924,249
9/21/201523.1723.2323.1623.175,463
9/18/201523.2623.3523.1823.218,907
9/17/201523.3923.7223.3923.5435,222
9/16/201523.3423.4723.3423.44152,766
  • Showing 1-100 of 947 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center