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

26.22 -0.03 (-0.11%)
Official Closing 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 26.91 372,002 +0.05(+0.19%)
Mar 30, 2021 26.86 26.86 26.81 26.86 348,640 -0.01(-0.03%)
Mar 29, 2021 26.80 26.87 26.80 26.87 262,919 +0.04(+0.14%)
Mar 26, 2021 26.84 26.86 26.80 26.83 279,565 -0.00(-0.02%)
Mar 25, 2021 26.86 26.88 26.82 26.84 290,157 +0.01(+0.03%)
Mar 24, 2021 26.82 26.86 26.79 26.83 1,057,634 +0.01(+0.05%)
Mar 23, 2021 26.72 26.82 26.72 26.81 257,508 +0.09(+0.34%)
Mar 22, 2021 26.67 26.75 26.67 26.72 301,853 +0.05(+0.20%)
Mar 19, 2021 26.66 26.70 26.63 26.67 252,887 +0.04(+0.14%)
Mar 18, 2021 26.81 26.82 26.60 26.63 571,865 -0.20(-0.76%)
Mar 17, 2021 26.78 26.85 26.78 26.84 490,304 -0.01(-0.03%)
Mar 16, 2021 26.91 26.91 26.85 26.85 361,607 -0.04(-0.15%)
Mar 15, 2021 26.83 26.91 26.83 26.89 374,397 +0.07(+0.27%)
Mar 12, 2021 26.85 26.86 26.80 26.81 294,337 -0.06(-0.22%)
Mar 11, 2021 26.90 26.93 26.85 26.87 951,726 +0.01(+0.03%)
Mar 10, 2021 26.77 26.89 26.77 26.86 756,693 +0.05(+0.17%)
Mar 09, 2021 26.73 26.83 26.70 26.82 573,587 +0.08(+0.31%)
Mar 08, 2021 26.73 26.76 26.65 26.74 287,328 +0.03(+0.10%)
Mar 05, 2021 26.71 26.72 26.67 26.71 255,092 +0.01(+0.03%)
Mar 04, 2021 26.73 26.76 26.67 26.70 321,714 -0.02(-0.07%)
Mar 03, 2021 26.67 26.72 26.63 26.72 279,133 +0.01(+0.05%)
Mar 02, 2021 26.59 26.73 26.59 26.71 386,421 +0.09(+0.32%)
Mar 01, 2021 26.66 26.66 26.53 26.62 573,869 -0.01(-0.02%)
Feb 26, 2021 26.52 26.64 26.52 26.63 412,896 +0.02(+0.09%)
Feb 25, 2021 26.63 26.67 26.49 26.60 560,751 -0.07(-0.25%)
Feb 24, 2021 26.79 26.79 26.66 26.67 609,053 -0.10(-0.39%)
Feb 23, 2021 26.72 26.83 26.64 26.78 407,213 -0.00(-0.02%)
Feb 22, 2021 26.96 26.96 26.68 26.78 983,319 -0.17(-0.64%)
Feb 19, 2021 27.04 27.04 26.85 26.95 695,742 -0.07(-0.25%)
Feb 18, 2021 27.12 27.13 27.02 27.02 351,461 -0.11(-0.42%)
Feb 17, 2021 27.14 27.18 27.12 27.13 529,229 -0.02(-0.07%)
Feb 16, 2021 27.27 27.27 27.12 27.15 977,565 -0.11(-0.40%)
Feb 12, 2021 27.30 27.30 27.24 27.26 699,274 -0.02(-0.08%)
Feb 11, 2021 27.25 27.30 27.22 27.28 810,840 +0.06(+0.23%)
Feb 10, 2021 27.22 27.26 27.18 27.22 290,811 +0.03(+0.10%)
Feb 09, 2021 27.17 27.21 27.17 27.19 309,403 +0.03(+0.10%)
Feb 08, 2021 27.17 27.17 27.14 27.16 293,781 +0.03(+0.12%)
Feb 05, 2021 27.13 27.15 27.11 27.13 292,781 -0.01(-0.05%)
Feb 04, 2021 27.14 27.15 27.09 27.15 653,355 +0.05(+0.18%)
Feb 03, 2021 27.08 27.12 27.08 27.10 528,260 +0.00(+0.02%)
Feb 02, 2021 27.08 27.11 27.08 27.09 320,076 -0.00(-0.02%)
Feb 01, 2021 27.09 27.12 27.06 27.10 486,284 -0.02(-0.08%)
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%)
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.