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 (%)
Mar 31, 2021 26.87 26.92 26.86 26.91 371,994 +0.05(+0.19%)
Mar 30, 2021 26.86 26.86 26.82 26.86 348,633 -0.01(-0.03%)
Mar 29, 2021 26.80 26.87 26.80 26.87 262,913 +0.04(+0.14%)
Mar 26, 2021 26.84 26.86 26.80 26.83 279,559 -0.00(-0.02%)
Mar 25, 2021 26.86 26.88 26.82 26.84 290,150 +0.01(+0.03%)
Mar 24, 2021 26.82 26.86 26.79 26.83 1,057,611 +0.01(+0.05%)
Mar 23, 2021 26.72 26.82 26.72 26.82 257,503 +0.09(+0.34%)
Mar 22, 2021 26.67 26.75 26.67 26.72 301,846 +0.05(+0.20%)
Mar 19, 2021 26.66 26.70 26.63 26.67 252,882 +0.04(+0.14%)
Mar 18, 2021 26.82 26.82 26.60 26.63 571,852 -0.20(-0.76%)
Mar 17, 2021 26.78 26.85 26.78 26.84 490,293 -0.01(-0.03%)
Mar 16, 2021 26.91 26.91 26.85 26.85 361,599 -0.04(-0.15%)
Mar 15, 2021 26.83 26.91 26.83 26.89 374,388 +0.07(+0.27%)
Mar 12, 2021 26.85 26.86 26.81 26.82 294,330 -0.06(-0.22%)
Mar 11, 2021 26.90 26.93 26.85 26.87 951,705 +0.01(+0.03%)
Mar 10, 2021 26.77 26.89 26.77 26.86 756,677 +0.05(+0.17%)
Mar 09, 2021 26.73 26.83 26.70 26.82 573,574 +0.08(+0.31%)
Mar 08, 2021 26.73 26.76 26.65 26.74 287,322 +0.03(+0.10%)
Mar 05, 2021 26.72 26.72 26.67 26.71 255,086 +0.01(+0.03%)
Mar 04, 2021 26.73 26.76 26.67 26.70 321,706 -0.02(-0.07%)
Mar 03, 2021 26.67 26.72 26.63 26.72 279,127 +0.01(+0.05%)
Mar 02, 2021 26.59 26.73 26.59 26.71 386,413 +0.09(+0.32%)
Mar 01, 2021 26.67 26.67 26.53 26.62 573,856 -0.01(-0.02%)
Feb 26, 2021 26.52 26.64 26.52 26.63 412,887 +0.02(+0.08%)
Feb 25, 2021 26.63 26.67 26.50 26.60 560,738 -0.07(-0.25%)
Feb 24, 2021 26.79 26.79 26.66 26.67 609,040 -0.10(-0.39%)
Feb 23, 2021 26.72 26.83 26.64 26.78 407,204 -0.00(-0.02%)
Feb 22, 2021 26.96 26.96 26.68 26.78 983,297 -0.17(-0.64%)
Feb 19, 2021 27.04 27.04 26.85 26.95 695,726 -0.07(-0.25%)
Feb 18, 2021 27.12 27.14 27.02 27.02 351,453 -0.11(-0.42%)
Feb 17, 2021 27.14 27.18 27.12 27.13 529,218 -0.02(-0.07%)
Feb 16, 2021 27.27 27.27 27.12 27.15 977,543 -0.11(-0.40%)
Feb 12, 2021 27.30 27.30 27.24 27.26 699,259 -0.02(-0.08%)
Feb 11, 2021 27.25 27.30 27.22 27.28 810,822 +0.06(+0.23%)
Feb 10, 2021 27.22 27.26 27.18 27.22 290,805 +0.03(+0.10%)
Feb 09, 2021 27.17 27.22 27.17 27.19 309,396 +0.03(+0.10%)
Feb 08, 2021 27.17 27.17 27.14 27.17 293,775 +0.03(+0.12%)
Feb 05, 2021 27.13 27.15 27.11 27.13 292,774 -0.01(-0.05%)
Feb 04, 2021 27.14 27.15 27.09 27.15 653,340 +0.05(+0.18%)
Feb 03, 2021 27.08 27.12 27.08 27.10 528,248 +0.00(+0.02%)
Feb 02, 2021 27.08 27.12 27.08 27.09 320,069 -0.00(-0.02%)
Feb 01, 2021 27.09 27.12 27.06 27.10 486,273 -0.02(-0.08%)
Jan 29, 2021 27.13 27.13 27.09 27.12 485,374 +0.03(+0.12%)
Jan 28, 2021 27.07 27.13 27.07 27.09 458,361 +0.01(+0.05%)
Jan 27, 2021 27.10 27.13 27.06 27.07 551,858 +0.01(+0.03%)
Jan 26, 2021 27.02 27.09 27.01 27.07 350,860 +0.06(+0.22%)
Jan 25, 2021 27.02 27.03 26.97 27.01 343,837 +0.00(+0.02%)
Jan 22, 2021 26.96 27.00 26.96 27.00 369,945 +0.03(+0.12%)
Jan 21, 2021 26.93 26.98 26.92 26.97 285,041 +0.06(+0.22%)
Jan 20, 2021 26.90 26.92 26.89 26.91 181,061 +0.01(+0.05%)
Jan 19, 2021 26.88 26.92 26.87 26.90 383,821 +0.01(+0.05%)
Jan 15, 2021 26.87 26.89 26.85 26.89 236,163 +0.03(+0.12%)
Jan 14, 2021 26.85 26.87 26.83 26.85 273,353 +0.01(+0.03%)
Jan 13, 2021 26.79 26.84 26.78 26.84 204,191 +0.07(+0.27%)
Jan 12, 2021 26.79 26.79 26.76 26.77 321,384 +0.01(+0.05%)
Jan 11, 2021 26.78 26.79 26.72 26.76 804,156 -0.05(-0.20%)
Jan 08, 2021 26.81 26.81 26.76 26.81 361,322 +0.00(+0.00%)
Jan 07, 2021 26.79 26.82 26.75 26.81 327,863 +0.06(+0.22%)
Jan 06, 2021 26.70 26.75 26.67 26.75 433,029 +0.09(+0.34%)
Jan 05, 2021 26.67 26.68 26.62 26.66 803,963 +0.04(+0.15%)
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.