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

26.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.13 27.13 27.09 27.12 485,385 +0.03(+0.12%)
Jan 28, 2021 27.07 27.13 27.07 27.09 458,371 +0.01(+0.05%)
Jan 27, 2021 27.10 27.13 27.06 27.07 551,870 +0.01(+0.03%)
Jan 26, 2021 27.02 27.09 27.01 27.07 350,868 +0.06(+0.22%)
Jan 25, 2021 27.02 27.02 26.97 27.01 343,845 +0.00(+0.02%)
Jan 22, 2021 26.96 27.00 26.96 27.00 369,954 +0.03(+0.12%)
Jan 21, 2021 26.93 26.98 26.92 26.97 285,048 +0.06(+0.22%)
Jan 20, 2021 26.90 26.92 26.89 26.91 181,065 +0.01(+0.05%)
Jan 19, 2021 26.88 26.92 26.87 26.90 383,830 +0.01(+0.05%)
Jan 15, 2021 26.87 26.89 26.85 26.88 236,169 +0.03(+0.12%)
Jan 14, 2021 26.85 26.87 26.83 26.85 273,359 +0.01(+0.03%)
Jan 13, 2021 26.79 26.84 26.78 26.84 204,195 +0.07(+0.27%)
Jan 12, 2021 26.78 26.79 26.76 26.77 321,391 +0.01(+0.05%)
Jan 11, 2021 26.78 26.79 26.72 26.76 804,173 -0.05(-0.20%)
Jan 08, 2021 26.81 26.81 26.76 26.81 361,330 +0.00(+0.00%)
Jan 07, 2021 26.79 26.82 26.75 26.81 327,870 +0.06(+0.22%)
Jan 06, 2021 26.70 26.75 26.67 26.75 433,038 +0.09(+0.34%)
Jan 05, 2021 26.67 26.68 26.62 26.66 803,981 +0.04(+0.15%)
Jan 04, 2021 26.68 26.72 26.59 26.62 476,880 -0.05(-0.20%)
Dec 31, 2020 26.68 26.68 26.68 404,108 +0.06(+0.24%)
Dec 30, 2020 26.61 26.64 26.59 26.61 404,108 +0.02(+0.08%)
Dec 29, 2020 26.61 26.62 26.57 26.59 368,331 +0.01(+0.03%)
Dec 28, 2020 26.59 26.59 26.55 26.58 328,759 +0.04(+0.14%)
Dec 24, 2020 26.55 26.59 26.54 26.55 108,354 +0.02(+0.07%)
Dec 23, 2020 26.56 26.59 26.52 26.53 1,125,983 -0.04(-0.14%)
Dec 22, 2020 26.57 26.59 26.53 26.56 320,699 -0.01(-0.05%)
Dec 21, 2020 26.56 26.58 26.55 26.58 364,715 +0.04(+0.14%)
Dec 18, 2020 26.55 26.56 26.51 26.54 237,938 -0.01(-0.03%)
Dec 17, 2020 26.53 26.59 26.52 26.55 161,786 +0.01(+0.03%)
Dec 16, 2020 26.49 26.54 26.48 26.54 254,203 +0.04(+0.15%)
Dec 15, 2020 26.46 26.51 26.46 26.50 232,079 +0.01(+0.05%)
Dec 14, 2020 26.45 26.49 26.45 26.48 461,803 +0.01(+0.03%)
Dec 11, 2020 26.42 26.48 26.39 26.48 228,981 +0.06(+0.24%)
Dec 10, 2020 26.41 26.45 26.38 26.41 365,363 +0.04(+0.14%)
Dec 09, 2020 26.42 26.42 26.38 26.38 364,552 +0.01(+0.05%)
Dec 08, 2020 26.37 26.40 26.36 26.36 418,655 +0.00(+0.02%)
Dec 07, 2020 26.36 26.38 26.35 26.36 350,867 +0.04(+0.14%)
Dec 04, 2020 26.28 26.33 26.27 26.32 291,874 +0.06(+0.24%)
Dec 03, 2020 26.24 26.28 26.22 26.26 178,995 +0.09(+0.33%)
Dec 02, 2020 26.17 26.18 26.12 26.17 601,121 +0.03(+0.10%)
Dec 01, 2020 26.17 26.17 26.10 26.15 409,312 -0.05(-0.18%)
Nov 30, 2020 26.17 26.19 26.15 26.19 174,713 +0.03(+0.10%)
Nov 27, 2020 26.16 26.21 26.15 26.16 121,759 +0.02(+0.09%)
Nov 25, 2020 26.11 26.15 26.10 26.14 317,373 +0.03(+0.12%)
Nov 24, 2020 26.07 26.12 26.07 26.11 357,385 +0.01(+0.05%)
Nov 23, 2020 26.11 26.12 26.08 26.10 322,787 +0.00(+0.00%)
Nov 20, 2020 26.10 26.12 26.09 26.10 237,753 +0.05(+0.17%)
Nov 19, 2020 25.98 26.10 25.98 26.05 767,073 +0.09(+0.36%)
Nov 18, 2020 25.89 25.98 25.89 25.96 736,225 +0.05(+0.19%)
Nov 17, 2020 25.84 25.91 25.84 25.91 231,809 +0.05(+0.17%)
Nov 16, 2020 25.86 25.88 25.84 25.86 389,480 +0.01(+0.03%)
Nov 13, 2020 25.83 25.86 25.80 25.85 166,338 +0.03(+0.13%)
Nov 12, 2020 25.82 25.82 25.80 25.82 225,960 -0.00(-0.01%)
Nov 11, 2020 25.78 25.83 25.77 25.82 229,917 +0.04(+0.16%)
Nov 10, 2020 25.75 25.79 25.73 25.78 444,773 +0.05(+0.18%)
Nov 09, 2020 25.71 25.78 25.70 25.74 352,925 -0.01(-0.03%)
Nov 06, 2020 25.75 25.77 25.67 25.75 432,479 +0.00(+0.02%)
Nov 05, 2020 25.71 25.80 25.69 25.74 233,210 +0.00(+0.00%)
Nov 04, 2020 25.66 25.78 25.61 25.74 337,241 +0.19(+0.74%)
Nov 03, 2020 25.51 25.56 25.47 25.55 184,427 +0.04(+0.14%)
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.