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

48.12 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 47.81 47.81 47.81 277,061 +0.02(+0.04%)
Dec 30, 2020 47.78 47.83 47.78 47.79 277,061 -0.02(-0.04%)
Dec 29, 2020 47.81 47.83 47.78 47.81 257,407 -0.01(-0.02%)
Dec 28, 2020 47.80 47.82 47.76 47.82 423,433 +0.02(+0.04%)
Dec 24, 2020 47.78 47.80 47.75 47.80 211,096 +0.04(+0.08%)
Dec 23, 2020 47.77 47.80 47.75 47.76 324,051 -0.04(-0.08%)
Dec 22, 2020 47.81 47.82 47.75 47.80 379,475 +0.02(+0.04%)
Dec 21, 2020 47.82 47.82 47.77 47.78 307,781 -0.02(-0.04%)
Dec 18, 2020 47.83 47.83 47.79 47.80 436,564 +0.01(+0.01%)
Dec 17, 2020 47.79 47.83 47.77 47.79 276,466 -0.01(-0.02%)
Dec 16, 2020 47.78 47.81 47.76 47.80 365,586 +0.02(+0.04%)
Dec 15, 2020 47.80 47.81 47.75 47.78 379,196 -0.02(-0.04%)
Dec 14, 2020 47.79 47.81 47.75 47.80 258,660 +0.04(+0.08%)
Dec 11, 2020 47.78 47.81 47.74 47.76 544,880 -0.03(-0.06%)
Dec 10, 2020 47.77 47.80 47.77 47.79 275,379 +0.01(+0.02%)
Dec 09, 2020 47.77 47.79 47.75 47.78 319,403 -0.01(-0.02%)
Dec 08, 2020 47.77 47.80 47.75 47.79 368,610 +0.01(+0.02%)
Dec 07, 2020 47.77 47.79 47.75 47.78 247,335 +0.01(+0.02%)
Dec 04, 2020 47.75 47.77 47.75 47.77 333,353 +0.00(+0.00%)
Dec 03, 2020 47.77 47.78 47.75 47.77 530,425 +0.03(+0.06%)
Dec 02, 2020 47.75 47.76 47.73 47.75 340,479 +0.00(+0.00%)
Dec 01, 2020 47.75 47.77 47.74 47.75 483,528 -0.02(-0.04%)
Nov 30, 2020 47.75 47.76 47.73 47.76 220,624 +0.00(+0.00%)
Nov 27, 2020 47.72 47.76 47.71 47.76 111,281 +0.06(+0.12%)
Nov 25, 2020 47.72 47.73 47.68 47.71 528,741 -0.03(-0.06%)
Nov 24, 2020 47.71 47.75 47.69 47.73 317,453 +0.03(+0.06%)
Nov 23, 2020 47.72 47.74 47.70 47.71 328,801 +0.00(+0.00%)
Nov 20, 2020 47.73 47.74 47.71 47.71 286,867 +0.02(+0.04%)
Nov 19, 2020 47.71 47.73 47.69 47.69 279,185 +0.02(+0.04%)
Nov 18, 2020 47.68 47.71 47.66 47.67 334,467 +0.01(+0.02%)
Nov 17, 2020 47.65 47.70 47.61 47.66 446,234 +0.03(+0.06%)
Nov 16, 2020 47.71 47.71 47.62 47.63 687,964 -0.09(-0.18%)
Nov 13, 2020 47.71 47.71 47.64 47.71 688,773 +0.00(+0.00%)
Nov 12, 2020 47.70 47.72 47.65 47.71 435,901 +0.03(+0.06%)
Nov 11, 2020 47.66 47.72 47.64 47.69 179,866 +0.03(+0.06%)
Nov 10, 2020 47.66 47.71 47.66 47.66 422,768 +0.00(+0.00%)
Nov 09, 2020 47.61 47.70 47.61 47.66 282,238 -0.04(-0.08%)
Nov 06, 2020 47.67 47.70 47.66 47.70 390,527 +0.01(+0.02%)
Nov 05, 2020 47.67 47.73 47.64 47.69 201,392 +0.00(+0.00%)
Nov 04, 2020 47.72 47.74 47.63 47.69 224,042 +0.11(+0.22%)
Nov 03, 2020 47.59 47.64 47.57 47.58 379,514 +0.01(+0.02%)
Nov 02, 2020 47.55 47.63 47.55 47.57 453,910 +0.03(+0.06%)
Oct 30, 2020 47.60 47.64 47.54 47.54 228,387 -0.05(-0.10%)
Oct 29, 2020 47.62 47.67 47.58 47.59 495,986 -0.03(-0.06%)
Oct 28, 2020 47.65 47.68 47.61 47.62 349,209 -0.02(-0.04%)
Oct 27, 2020 47.64 47.67 47.60 47.64 413,560 -0.03(-0.06%)
Oct 26, 2020 47.67 47.67 47.60 47.67 505,305 +0.02(+0.04%)
Oct 23, 2020 47.65 47.66 47.60 47.65 364,522 +0.03(+0.06%)
Oct 22, 2020 47.65 47.67 47.62 47.62 200,330 -0.04(-0.08%)
Oct 21, 2020 47.66 47.67 47.62 47.66 289,170 -0.02(-0.04%)
Oct 20, 2020 47.67 47.68 47.63 47.68 630,937 +0.01(+0.02%)
Oct 19, 2020 47.66 47.68 47.64 47.67 264,936 +0.03(+0.06%)
Oct 16, 2020 47.66 47.68 47.64 47.64 223,581 -0.02(-0.04%)
Oct 15, 2020 47.68 47.69 47.65 47.66 290,049 +0.00(+0.00%)
Oct 14, 2020 47.66 47.68 47.65 47.66 210,382 -0.01(-0.02%)
Oct 13, 2020 47.68 47.70 47.66 47.67 164,716 -0.03(-0.06%)
Oct 12, 2020 47.66 47.70 47.65 47.69 191,179 +0.00(+0.00%)
Oct 09, 2020 47.68 47.70 47.64 47.69 304,029 +0.02(+0.04%)
Oct 08, 2020 47.68 47.71 47.67 47.68 420,028 +0.00(+0.00%)
Oct 07, 2020 47.70 47.71 47.68 47.68 333,970 -0.03(-0.06%)
Oct 06, 2020 47.71 47.73 47.68 47.70 356,234 +0.03(+0.06%)
Oct 05, 2020 47.70 47.72 47.66 47.68 306,351 -0.04(-0.08%)
Oct 02, 2020 47.71 47.72 47.66 47.71 540,253 +0.03(+0.06%)
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.