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

25.68 +0.02 (+0.10%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 27.55 27.58 27.53 27.58 124,036 +0.00(+0.00%)
Aug 30, 2021 27.52 27.58 27.52 27.58 314,394 +0.03(+0.10%)
Aug 27, 2021 27.54 27.55 27.51 27.55 220,563 +0.05(+0.20%)
Aug 26, 2021 27.54 27.54 27.49 27.49 360,161 -0.05(-0.16%)
Aug 25, 2021 27.52 27.55 27.52 27.54 295,299 -0.01(-0.05%)
Aug 24, 2021 27.55 27.55 27.52 27.55 343,046 +0.03(+0.12%)
Aug 23, 2021 27.50 27.55 27.50 27.52 690,285 +0.02(+0.08%)
Aug 20, 2021 27.54 27.54 27.49 27.50 418,537 -0.02(-0.08%)
Aug 19, 2021 27.61 27.61 27.51 27.52 554,206 -0.05(-0.18%)
Aug 18, 2021 27.55 27.58 27.54 27.57 426,404 +0.02(+0.07%)
Aug 17, 2021 27.54 27.57 27.54 27.55 554,142 +0.00(+0.02%)
Aug 16, 2021 27.62 27.62 27.54 27.55 306,653 -0.04(-0.13%)
Aug 13, 2021 27.55 27.59 27.54 27.59 503,018 +0.02(+0.07%)
Aug 12, 2021 27.56 27.59 27.53 27.57 247,393 +0.00(+0.02%)
Aug 11, 2021 27.60 27.60 27.53 27.56 378,970 -0.03(-0.10%)
Aug 10, 2021 27.64 27.64 27.59 27.59 341,019 -0.00(-0.02%)
Aug 09, 2021 27.64 27.64 27.59 27.59 303,917 -0.02(-0.07%)
Aug 06, 2021 27.63 27.64 27.60 27.61 226,499 -0.02(-0.08%)
Aug 05, 2021 27.65 27.65 27.63 27.64 354,072 -0.02(-0.08%)
Aug 04, 2021 27.65 27.66 27.59 27.66 334,954 +0.00(+0.00%)
Aug 03, 2021 27.64 27.66 27.62 27.66 881,655 +0.03(+0.11%)
Aug 02, 2021 27.58 27.66 27.57 27.63 451,567 +0.01(+0.03%)
Jul 30, 2021 27.65 27.65 27.60 27.62 326,858 -0.00(-0.02%)
Jul 29, 2021 27.61 27.65 27.61 27.62 339,788 +0.00(+0.00%)
Jul 28, 2021 27.64 27.66 27.61 27.62 463,003 -0.05(-0.20%)
Jul 27, 2021 27.66 27.68 27.64 27.68 226,158 +0.02(+0.07%)
Jul 26, 2021 27.67 27.68 27.63 27.66 294,094 +0.02(+0.08%)
Jul 23, 2021 27.65 27.67 27.60 27.64 740,852 -0.03(-0.11%)
Jul 22, 2021 27.65 27.68 27.63 27.67 381,492 +0.04(+0.13%)
Jul 21, 2021 27.62 27.64 27.59 27.63 139,584 +0.01(+0.03%)
Jul 20, 2021 27.68 27.68 27.60 27.62 382,329 +0.00(+0.00%)
Jul 19, 2021 27.68 27.69 27.62 27.62 493,156 +0.01(+0.03%)
Jul 16, 2021 27.62 27.64 27.59 27.61 218,935 +0.02(+0.08%)
Jul 15, 2021 27.63 27.65 27.58 27.59 514,583 +0.01(+0.05%)
Jul 14, 2021 27.58 27.63 27.58 27.58 357,596 +0.03(+0.10%)
Jul 13, 2021 27.59 27.63 27.55 27.55 454,148 -0.02(-0.06%)
Jul 12, 2021 27.62 27.63 27.56 27.57 213,515 +0.01(+0.02%)
Jul 09, 2021 27.61 27.61 27.55 27.56 607,392 -0.04(-0.15%)
Jul 08, 2021 27.54 27.60 27.54 27.60 574,650 +0.10(+0.36%)
Jul 07, 2021 27.51 27.52 27.48 27.50 339,983 +0.04(+0.15%)
Jul 06, 2021 27.47 27.49 27.45 27.46 413,100 +0.02(+0.08%)
Jul 02, 2021 27.43 27.46 27.41 27.44 380,064 +0.00(+0.00%)
Jul 01, 2021 27.48 27.48 27.40 27.44 555,122 -0.02(-0.06%)
Jun 30, 2021 27.42 27.45 27.40 27.45 712,180 +0.07(+0.26%)
Jun 29, 2021 27.41 27.42 27.38 27.38 408,284 +0.02(+0.07%)
Jun 28, 2021 27.41 27.41 27.36 27.36 368,898 -0.01(-0.05%)
Jun 25, 2021 27.38 27.39 27.35 27.38 514,379 +0.00(+0.02%)
Jun 24, 2021 27.41 27.41 27.35 27.37 694,933 +0.00(+0.02%)
Jun 23, 2021 27.35 27.37 27.32 27.37 330,523 +0.01(+0.05%)
Jun 22, 2021 27.36 27.38 27.35 27.35 183,970 +0.00(+0.00%)
Jun 21, 2021 27.40 27.42 27.35 27.35 331,997 -0.05(-0.18%)
Jun 18, 2021 27.41 27.41 27.37 27.40 186,622 +0.04(+0.15%)
Jun 17, 2021 27.36 27.40 27.35 27.36 527,228 -0.00(-0.02%)
Jun 16, 2021 27.44 27.44 27.33 27.37 412,845 -0.04(-0.13%)
Jun 15, 2021 27.45 27.45 27.40 27.40 284,094 +0.02(+0.08%)
Jun 14, 2021 27.45 27.47 27.38 27.38 375,459 -0.02(-0.09%)
Jun 11, 2021 27.40 27.44 27.40 27.41 511,700 +0.00(+0.01%)
Jun 10, 2021 27.33 27.43 27.33 27.40 544,383 +0.04(+0.15%)
Jun 09, 2021 27.35 27.38 27.33 27.36 1,452,579 +0.06(+0.21%)
Jun 08, 2021 27.30 27.32 27.26 27.31 1,011,416 +0.05(+0.18%)
Jun 07, 2021 27.26 27.28 27.24 27.26 480,112 +0.01(+0.05%)
Jun 04, 2021 27.24 27.26 27.21 27.24 272,754 +0.04(+0.15%)
Jun 03, 2021 27.22 27.22 27.18 27.20 545,327 +0.02(+0.08%)
Jun 02, 2021 27.21 27.21 27.18 27.18 525,650 -0.00(-0.02%)
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.