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

26.24 +0.04 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.87 22.91 22.84 22.86 66,680 -0.02(-0.07%)
Jan 30, 2013 22.89 22.89 22.84 22.88 73,993 -0.02(-0.10%)
Jan 29, 2013 22.91 22.91 22.84 22.90 115,209 -0.01(-0.03%)
Jan 28, 2013 22.91 22.91 22.86 22.91 99,837 +0.02(+0.07%)
Jan 25, 2013 22.95 22.95 22.89 22.89 88,654 -0.04(-0.19%)
Jan 24, 2013 22.95 22.96 22.92 22.94 42,179 -0.01(-0.03%)
Jan 23, 2013 22.94 22.96 22.92 22.95 102,712 +0.02(+0.08%)
Jan 22, 2013 22.95 22.95 22.90 22.93 80,667 +0.05(+0.22%)
Jan 18, 2013 22.86 22.96 22.86 22.88 68,782 +0.00(+0.00%)
Jan 17, 2013 22.90 22.90 22.87 22.88 122,963 -0.02(-0.10%)
Jan 16, 2013 22.88 22.90 22.84 22.90 240,280 +0.09(+0.38%)
Jan 15, 2013 22.74 22.87 22.74 22.81 104,148 +0.04(+0.18%)
Jan 14, 2013 22.73 22.83 22.72 22.77 149,127 -0.01(-0.03%)
Jan 11, 2013 22.74 22.78 22.73 22.78 118,352 +0.07(+0.31%)
Jan 10, 2013 22.72 22.72 22.69 22.71 71,278 -0.02(-0.07%)
Jan 09, 2013 22.71 22.73 22.65 22.72 142,977 +0.03(+0.12%)
Jan 08, 2013 22.66 22.70 22.60 22.70 40,872 +0.05(+0.22%)
Jan 07, 2013 22.54 22.65 22.51 22.65 143,230 +0.04(+0.17%)
Jan 04, 2013 22.63 22.63 22.60 22.61 67,289 -0.03(-0.14%)
Jan 03, 2013 22.62 22.64 22.47 22.64 743,304 +0.01(+0.05%)
Jan 02, 2013 22.57 22.65 22.43 22.63 566,888 +0.20(+0.88%)
Dec 31, 2012 22.52 22.54 22.37 22.43 138,364 +0.08(+0.35%)
Dec 28, 2012 22.41 22.50 22.35 22.35 90,545 -0.11(-0.50%)
Dec 27, 2012 22.38 22.61 22.38 22.47 59,832 -0.07(-0.31%)
Dec 26, 2012 22.69 22.69 22.46 22.54 58,277 -0.06(-0.25%)
Dec 24, 2012 22.43 22.66 22.41 22.59 85,141 +0.19(+0.83%)
Dec 21, 2012 22.42 22.54 22.38 22.41 163,291 -0.02(-0.07%)
Dec 20, 2012 22.36 22.48 22.31 22.42 254,306 +0.14(+0.64%)
Dec 19, 2012 21.96 22.37 21.96 22.28 249,732 +0.23(+1.04%)
Dec 18, 2012 21.92 22.49 21.77 22.05 507,136 -0.03(-0.16%)
Dec 17, 2012 22.26 22.42 21.84 22.09 645,360 -0.14(-0.61%)
Dec 14, 2012 22.81 22.90 22.18 22.22 466,684 -0.53(-2.35%)
Dec 13, 2012 22.71 22.90 22.71 22.76 202,590 +0.04(+0.19%)
Dec 12, 2012 23.00 23.01 22.59 22.71 497,475 -0.31(-1.35%)
Dec 11, 2012 23.07 23.07 23.00 23.02 200,467 -0.01(-0.05%)
Dec 10, 2012 23.05 23.06 23.03 23.03 167,031 +0.02(+0.08%)
Dec 07, 2012 23.07 23.07 23.01 23.01 66,316 -0.02(-0.10%)
Dec 06, 2012 23.01 23.04 23.01 23.04 113,049 +0.05(+0.20%)
Dec 05, 2012 22.97 23.00 22.96 22.99 180,212 +0.01(+0.05%)
Dec 04, 2012 22.98 22.98 22.94 22.98 136,566 -0.04(-0.19%)
Nov 30, 2012 22.98 23.05 22.98 23.02 142,370 +0.07(+0.29%)
Nov 29, 2012 22.96 22.97 22.88 22.96 103,533 +0.01(+0.05%)
Nov 28, 2012 22.91 22.95 22.91 22.95 162,118 +0.06(+0.25%)
Nov 27, 2012 22.86 22.89 22.81 22.89 239,319 +0.04(+0.17%)
Nov 26, 2012 22.84 22.85 22.77 22.85 163,477 +0.04(+0.19%)
Nov 23, 2012 22.85 22.85 22.79 22.81 23,705 -0.01(-0.05%)
Nov 21, 2012 22.81 22.82 22.76 22.82 186,301 +0.04(+0.19%)
Nov 20, 2012 22.81 22.81 22.74 22.77 97,566 +0.01(+0.05%)
Nov 19, 2012 22.75 22.79 22.73 22.76 138,203 +0.02(+0.08%)
Nov 16, 2012 22.78 22.78 22.70 22.74 104,163 -0.00(-0.02%)
Nov 15, 2012 22.67 22.75 22.67 22.75 181,266 +0.09(+0.41%)
Nov 14, 2012 22.64 22.69 22.62 22.65 113,824 +0.01(+0.05%)
Nov 13, 2012 22.62 22.65 22.53 22.64 213,168 +0.05(+0.21%)
Nov 12, 2012 22.60 22.61 22.57 22.60 138,506 +0.01(+0.05%)
Nov 09, 2012 22.57 22.59 22.56 22.59 217,394 +0.04(+0.17%)
Nov 08, 2012 22.52 22.59 22.50 22.55 296,452 +0.03(+0.14%)
Nov 07, 2012 22.45 22.53 22.45 22.52 150,693 +0.09(+0.38%)
Nov 06, 2012 22.45 22.45 22.39 22.43 67,395 -0.01(-0.03%)
Nov 05, 2012 22.43 22.44 22.41 22.44 106,072 +0.03(+0.12%)
Nov 02, 2012 22.45 22.45 22.40 22.41 84,139 -0.01(-0.03%)
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.