S&P High Yield Muni Bond SPDR (NY: HYMB )

25.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.89 25.93 25.85 25.90 735,763 +0.01(+0.05%)
Jan 30, 2020 25.91 25.92 25.86 25.89 111,341 +0.02(+0.08%)
Jan 29, 2020 25.84 25.87 25.84 25.87 166,640 +0.03(+0.10%)
Jan 28, 2020 25.86 25.86 25.82 25.84 250,868 -0.01(-0.03%)
Jan 27, 2020 25.81 25.85 25.76 25.85 349,513 +0.10(+0.38%)
Jan 24, 2020 25.73 25.80 25.73 25.75 223,573 -0.01(-0.03%)
Jan 23, 2020 25.75 25.78 25.72 25.76 296,244 +0.04(+0.17%)
Jan 22, 2020 25.73 25.75 25.68 25.72 234,908 -0.00(-0.02%)
Jan 21, 2020 25.72 25.72 25.70 25.72 203,134 +0.03(+0.10%)
Jan 17, 2020 25.69 25.71 25.65 25.70 215,180 +0.01(+0.05%)
Jan 16, 2020 25.69 25.70 25.61 25.69 293,939 +0.03(+0.13%)
Jan 15, 2020 25.66 25.68 25.63 25.65 191,338 +0.02(+0.08%)
Jan 14, 2020 25.61 25.66 25.59 25.63 369,229 +0.04(+0.17%)
Jan 13, 2020 25.60 25.63 25.53 25.59 351,797 +0.03(+0.13%)
Jan 10, 2020 25.52 25.58 25.52 25.55 507,061 +0.03(+0.13%)
Jan 09, 2020 25.48 25.52 25.46 25.52 412,973 +0.06(+0.24%)
Jan 08, 2020 25.46 25.50 25.45 25.46 441,453 +0.00(+0.00%)
Jan 07, 2020 25.48 25.50 25.44 25.46 884,240 +0.01(+0.05%)
Jan 06, 2020 25.41 25.45 25.41 25.44 276,701 +0.06(+0.22%)
Jan 03, 2020 25.33 25.40 25.33 25.39 180,443 +0.06(+0.25%)
Jan 02, 2020 25.34 25.37 25.29 25.32 475,788 +0.02(+0.07%)
Dec 31, 2019 25.30 25.34 25.27 25.31 376,041 +0.01(+0.03%)
Dec 30, 2019 25.26 25.30 25.26 25.30 186,642 +0.01(+0.05%)
Dec 27, 2019 25.31 25.31 25.26 25.29 180,210 -0.00(-0.02%)
Dec 26, 2019 25.33 25.33 25.27 25.29 213,725 -0.01(-0.03%)
Dec 24, 2019 25.29 25.31 25.27 25.30 121,694 -0.00(-0.02%)
Dec 23, 2019 25.32 25.33 25.28 25.30 340,985 +0.00(+0.00%)
Dec 20, 2019 25.27 25.32 25.27 25.30 277,892 +0.03(+0.10%)
Dec 19, 2019 25.29 25.29 25.26 25.28 419,921 -0.01(-0.03%)
Dec 18, 2019 25.25 25.30 25.25 25.29 149,184 -0.01(-0.05%)
Dec 17, 2019 25.28 25.31 25.27 25.30 181,226 +0.01(+0.05%)
Dec 16, 2019 25.29 25.31 25.27 25.29 500,807 +0.00(+0.00%)
Dec 13, 2019 25.26 25.30 25.24 25.29 292,311 +0.04(+0.17%)
Dec 12, 2019 25.26 25.27 25.21 25.24 355,156 -0.01(-0.03%)
Dec 11, 2019 25.24 25.27 25.23 25.25 424,890 +0.03(+0.10%)
Dec 10, 2019 25.20 25.26 25.20 25.23 296,280 -0.01(-0.03%)
Dec 09, 2019 25.23 25.27 25.18 25.23 409,832 +0.07(+0.27%)
Dec 06, 2019 25.19 25.21 25.17 25.17 365,740 -0.03(-0.12%)
Dec 05, 2019 25.22 25.23 25.18 25.20 456,340 +0.03(+0.12%)
Dec 04, 2019 25.23 25.24 25.16 25.17 315,549 -0.04(-0.15%)
Dec 03, 2019 25.22 25.23 25.15 25.20 2,653,913 -0.00(-0.02%)
Dec 02, 2019 25.23 25.23 25.17 25.21 619,249 -0.02(-0.08%)
Nov 29, 2019 25.24 25.25 25.22 25.23 74,596 -0.01(-0.05%)
Nov 27, 2019 25.24 25.25 25.22 25.24 102,041 +0.00(+0.02%)
Nov 26, 2019 25.22 25.24 25.20 25.24 187,571 +0.06(+0.22%)
Nov 25, 2019 25.17 25.22 25.16 25.18 147,702 +0.03(+0.12%)
Nov 22, 2019 25.18 25.18 25.15 25.15 340,843 -0.00(-0.02%)
Nov 21, 2019 25.17 25.18 25.11 25.16 208,789 -0.01(-0.05%)
Nov 20, 2019 25.12 25.18 25.12 25.17 142,375 +0.05(+0.20%)
Nov 19, 2019 25.12 25.14 25.10 25.12 297,570 +0.00(+0.02%)
Nov 18, 2019 25.07 25.11 25.06 25.11 120,690 +0.04(+0.15%)
Nov 15, 2019 25.10 25.13 25.07 25.07 401,365 -0.01(-0.03%)
Nov 14, 2019 25.11 25.12 25.08 25.08 234,891 +0.02(+0.07%)
Nov 13, 2019 25.07 25.08 25.03 25.07 642,458 +0.03(+0.14%)
Nov 12, 2019 25.00 25.04 24.98 25.03 130,904 +0.03(+0.12%)
Nov 11, 2019 24.99 25.01 24.98 25.00 139,067 +0.00(+0.00%)
Nov 08, 2019 25.04 25.04 25.00 25.00 190,009 -0.03(-0.14%)
Nov 07, 2019 25.07 25.09 25.03 25.04 494,192 -0.04(-0.15%)
Nov 06, 2019 25.09 25.11 25.05 25.07 190,039 +0.01(+0.05%)
Nov 05, 2019 25.11 25.11 25.06 25.06 199,861 -0.06(-0.25%)
Nov 04, 2019 25.09 25.14 25.07 25.13 175,012 +0.02(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.