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

25.52 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 20.93 20.95 20.91 20.92 145,725 +0.04(+0.21%)
Feb 26, 2016 20.91 20.92 20.87 20.88 170,117 -0.03(-0.14%)
Feb 25, 2016 20.93 20.93 20.90 20.91 50,604 +0.02(+0.11%)
Feb 24, 2016 20.90 20.91 20.86 20.89 70,104 -0.03(-0.12%)
Feb 23, 2016 20.87 20.91 20.85 20.91 144,994 +0.02(+0.10%)
Feb 22, 2016 20.87 20.91 20.86 20.89 86,487 +0.01(+0.07%)
Feb 19, 2016 20.89 20.92 20.83 20.87 2,140,664 -0.05(-0.26%)
Feb 18, 2016 20.85 20.94 20.84 20.93 380,747 +0.10(+0.47%)
Feb 17, 2016 20.83 20.88 20.82 20.83 52,249 -0.02(-0.11%)
Feb 16, 2016 20.83 20.89 20.83 20.85 101,805 -0.02(-0.09%)
Feb 12, 2016 20.87 20.87 20.87 20.87 124,820 -0.02(-0.09%)
Feb 11, 2016 20.89 20.91 20.84 20.89 88,469 -0.00(-0.02%)
Feb 10, 2016 20.89 20.92 20.86 20.89 56,158 +0.01(+0.07%)
Feb 09, 2016 20.88 20.95 20.86 20.88 40,580 +0.00(+0.00%)
Feb 08, 2016 20.82 20.90 20.82 20.88 125,932 +0.04(+0.19%)
Feb 05, 2016 20.82 20.86 20.81 20.84 93,968 -0.01(-0.04%)
Feb 04, 2016 20.86 20.88 20.81 20.85 217,056 +0.01(+0.07%)
Feb 03, 2016 20.83 20.86 20.80 20.83 65,730 +0.01(+0.04%)
Feb 02, 2016 20.73 20.88 20.73 20.82 438,274 +0.14(+0.65%)
Feb 01, 2016 20.85 20.87 20.69 20.69 503,025 -0.10(-0.50%)
Jan 29, 2016 20.80 20.83 20.76 20.79 191,565 -0.01(-0.07%)
Jan 28, 2016 20.84 20.84 20.72 20.81 465,219 +0.06(+0.28%)
Jan 27, 2016 20.72 20.78 20.70 20.75 115,069 -0.02(-0.09%)
Jan 26, 2016 20.78 20.79 20.73 20.77 281,041 -0.02(-0.10%)
Jan 25, 2016 20.68 20.80 20.65 20.79 57,112 +0.03(+0.12%)
Jan 22, 2016 20.79 20.79 20.75 20.76 139,651 -0.03(-0.14%)
Jan 21, 2016 20.84 20.84 20.75 20.79 109,678 -0.00(-0.02%)
Jan 20, 2016 20.83 20.89 20.79 20.80 131,122 +0.01(+0.07%)
Jan 19, 2016 20.73 20.80 20.73 20.78 179,704 -0.01(-0.07%)
Jan 15, 2016 20.85 20.80 20.80 20.80 168,148 +0.02(+0.09%)
Jan 14, 2016 20.76 20.82 20.75 20.78 116,676 -0.01(-0.04%)
Jan 13, 2016 20.84 20.92 20.78 20.79 68,292 -0.01(-0.05%)
Jan 12, 2016 20.82 20.87 20.78 20.80 75,991 +0.00(+0.00%)
Jan 11, 2016 20.84 20.84 20.76 20.80 114,942 +0.01(+0.05%)
Jan 08, 2016 20.84 20.84 20.78 20.79 833,970 +0.00(+0.02%)
Jan 07, 2016 20.83 20.87 20.76 20.78 172,624 -0.07(-0.35%)
Jan 06, 2016 20.86 20.89 20.83 20.86 253,253 +0.05(+0.26%)
Jan 05, 2016 20.83 20.83 20.78 20.80 200,289 +0.01(+0.03%)
Jan 04, 2016 20.78 20.84 20.78 20.79 1,632,873 +0.03(+0.14%)
Dec 31, 2015 20.70 20.76 20.76 20.76 182,710 +0.04(+0.18%)
Dec 30, 2015 20.70 20.76 20.68 20.73 206,644 +0.08(+0.39%)
Dec 29, 2015 20.74 20.77 20.63 20.65 194,186 -0.04(-0.19%)
Dec 28, 2015 20.64 20.70 20.63 20.69 144,139 +0.03(+0.12%)
Dec 24, 2015 20.64 20.66 20.66 20.66 63,982 +0.01(+0.07%)
Dec 23, 2015 20.58 20.67 20.53 20.65 2,960,782 +0.10(+0.49%)
Dec 22, 2015 20.56 20.59 20.53 20.54 121,941 -0.04(-0.21%)
Dec 21, 2015 20.57 20.60 20.51 20.59 214,147 +0.09(+0.44%)
Dec 18, 2015 20.56 20.57 20.50 20.50 631,926 -0.06(-0.30%)
Dec 17, 2015 20.53 20.59 20.48 20.56 151,384 +0.06(+0.28%)
Dec 16, 2015 20.48 20.56 20.41 20.50 271,362 +0.01(+0.07%)
Dec 15, 2015 20.47 20.54 20.42 20.49 70,617 +0.01(+0.05%)
Dec 14, 2015 20.52 20.52 20.23 20.48 172,730 -0.07(-0.35%)
Dec 11, 2015 20.54 20.57 20.50 20.55 401,383 +0.05(+0.27%)
Dec 10, 2015 20.46 20.51 20.43 20.49 182,727 +0.09(+0.46%)
Dec 09, 2015 20.57 20.57 20.31 20.40 2,861,284 -0.16(-0.78%)
Dec 08, 2015 20.55 20.57 20.52 20.56 116,858 -0.01(-0.04%)
Dec 07, 2015 20.56 20.57 20.48 20.57 112,286 +0.00(+0.02%)
Dec 04, 2015 20.53 20.58 20.52 20.56 136,080 +0.07(+0.32%)
Dec 03, 2015 20.56 20.56 20.44 20.50 648,562 -0.05(-0.26%)
Dec 02, 2015 20.57 20.60 20.50 20.55 138,609 -0.05(-0.23%)
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.