Short-Term Muni Bond ETF SPDR (NY: SHM )

47.02 -0.12 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 45.07 45.07 45.02 45.03 415,231 -0.05(-0.10%)
Oct 30, 2017 45.09 45.07 45.07 244,221 +0.03(+0.06%)
Oct 27, 2017 45.03 45.07 45.03 45.05 292,766 -0.02(-0.04%)
Oct 26, 2017 45.10 45.10 45.04 45.07 395,848 -0.01(-0.02%)
Oct 25, 2017 45.10 45.11 45.07 45.07 216,832 -0.03(-0.06%)
Oct 24, 2017 45.10 45.13 45.10 45.10 256,452 -0.06(-0.12%)
Oct 23, 2017 45.17 45.17 45.14 45.16 278,799 +0.02(+0.04%)
Oct 20, 2017 45.13 45.16 45.13 45.14 180,223 -0.03(-0.06%)
Oct 19, 2017 45.19 45.20 45.16 45.17 302,478 +0.00(+0.00%)
Oct 18, 2017 45.17 45.19 45.14 45.17 243,491 -0.01(-0.02%)
Oct 17, 2017 45.18 45.18 45.15 45.18 262,930 +0.02(+0.04%)
Oct 16, 2017 45.12 45.16 45.11 45.16 394,429 +0.02(+0.04%)
Oct 13, 2017 45.12 45.14 45.10 45.14 282,919 +0.04(+0.08%)
Oct 12, 2017 45.12 45.12 45.08 45.10 310,192 +0.01(+0.02%)
Oct 11, 2017 45.12 45.12 45.09 45.09 506,934 -0.02(-0.04%)
Oct 10, 2017 45.12 45.12 45.09 45.11 214,200 +0.05(+0.10%)
Oct 09, 2017 45.07 45.10 45.07 45.07 214,079 -0.01(-0.02%)
Oct 06, 2017 45.05 45.07 45.04 45.07 206,334 +0.02(+0.04%)
Oct 05, 2017 45.08 45.10 45.06 45.06 183,184 +0.00(+0.00%)
Oct 04, 2017 45.07 45.09 45.05 45.06 267,183 -0.04(-0.08%)
Oct 03, 2017 45.10 45.10 45.07 45.09 296,910 +0.00(+0.00%)
Oct 02, 2017 45.07 45.09 45.07 45.09 231,462 +0.01(+0.03%)
Sep 29, 2017 45.11 45.12 45.07 45.08 268,331 -0.01(-0.02%)
Sep 28, 2017 45.12 45.13 45.07 45.09 1,436,859 -0.06(-0.14%)
Sep 27, 2017 45.18 45.20 45.14 45.15 162,504 -0.05(-0.10%)
Sep 26, 2017 45.18 45.24 45.18 45.20 202,264 -0.06(-0.12%)
Sep 25, 2017 45.22 45.26 45.17 45.26 311,355 +0.04(+0.08%)
Sep 22, 2017 45.21 45.23 45.18 45.22 202,752 +0.04(+0.08%)
Sep 21, 2017 45.22 45.24 45.17 45.18 301,269 -0.02(-0.04%)
Sep 20, 2017 45.28 45.28 45.16 45.20 237,230 -0.01(-0.02%)
Sep 19, 2017 45.23 45.28 45.21 45.21 355,952 +0.00(+0.00%)
Sep 18, 2017 45.26 45.26 45.21 45.21 269,356 -0.03(-0.06%)
Sep 15, 2017 45.27 45.29 45.23 45.24 141,309 -0.01(-0.02%)
Sep 14, 2017 45.26 45.30 45.23 45.25 462,129 -0.04(-0.08%)
Sep 13, 2017 45.31 45.31 45.27 45.28 284,688 -0.02(-0.04%)
Sep 12, 2017 45.28 45.32 45.27 45.30 298,968 +0.01(+0.02%)
Sep 11, 2017 45.34 45.34 45.27 45.29 772,835 -0.06(-0.14%)
Sep 08, 2017 45.35 45.36 45.33 45.36 174,864 +0.03(+0.06%)
Sep 07, 2017 45.38 45.38 45.33 45.33 219,108 -0.04(-0.08%)
Sep 06, 2017 45.39 45.39 45.35 45.37 260,016 +0.00(+0.00%)
Sep 05, 2017 45.38 45.38 45.32 45.37 331,423 +0.08(+0.18%)
Sep 01, 2017 45.34 45.35 45.28 45.28 184,541 -0.05(-0.12%)
Aug 31, 2017 45.33 45.34 45.31 45.34 228,805 +0.01(+0.02%)
Aug 30, 2017 45.33 45.34 45.32 45.33 202,285 -0.01(-0.02%)
Aug 29, 2017 45.37 45.37 45.31 45.34 381,539 +0.06(+0.12%)
Aug 28, 2017 45.31 45.32 45.28 45.28 234,019 -0.03(-0.06%)
Aug 25, 2017 45.32 45.33 45.28 45.31 165,612 +0.00(+0.00%)
Aug 24, 2017 45.30 45.32 45.28 45.31 313,207 +0.01(+0.02%)
Aug 23, 2017 45.31 45.33 45.27 45.30 279,171 -0.02(-0.04%)
Aug 22, 2017 45.34 45.34 45.30 45.32 291,228 -0.01(-0.02%)
Aug 21, 2017 45.33 45.33 45.30 45.33 178,342 +0.02(+0.04%)
Aug 18, 2017 45.29 45.32 45.27 45.31 281,358 +0.01(+0.02%)
Aug 17, 2017 45.29 45.30 45.26 45.30 204,991 +0.04(+0.08%)
Aug 16, 2017 45.24 45.30 45.24 45.26 255,671 -0.04(-0.08%)
Aug 15, 2017 45.31 45.32 45.27 45.30 233,890 -0.02(-0.04%)
Aug 14, 2017 45.29 45.34 45.28 45.32 391,347 -0.02(-0.04%)
Aug 11, 2017 45.32 45.34 45.28 45.34 155,601 +0.03(+0.06%)
Aug 10, 2017 45.28 45.32 45.27 45.31 428,552 +0.04(+0.08%)
Aug 09, 2017 45.27 45.29 45.24 45.27 224,415 +0.04(+0.08%)
Aug 08, 2017 45.25 45.26 45.23 45.24 508,170 -0.02(-0.04%)
Aug 07, 2017 45.24 45.25 45.21 45.25 306,835 +0.05(+0.10%)
Aug 04, 2017 45.24 45.24 45.17 45.21 242,321 -0.02(-0.04%)
Aug 03, 2017 45.22 45.23 45.19 45.23 293,741 +0.03(+0.06%)
Aug 02, 2017 45.21 45.22 45.14 45.20 255,184 +0.05(+0.10%)
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.