Short-Term Muni Bond ETF SPDR (NY: SHM )

49.86 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 49.85 49.86 49.83 49.86 211,344 +0.00(+0.00%)
Nov 27, 2020 49.82 49.86 49.80 49.86 106,600 +0.06(+0.12%)
Nov 25, 2020 49.82 49.83 49.77 49.80 506,500 -0.03(-0.06%)
Nov 24, 2020 49.80 49.85 49.78 49.83 304,100 +0.03(+0.06%)
Nov 23, 2020 49.82 49.84 49.80 49.80 314,970 +0.00(+0.00%)
Nov 20, 2020 49.83 49.84 49.80 49.80 274,800 +0.02(+0.04%)
Nov 19, 2020 49.81 49.83 49.78 49.78 267,441 +0.02(+0.04%)
Nov 18, 2020 49.77 49.81 49.75 49.76 320,398 +0.01(+0.02%)
Nov 17, 2020 49.74 49.79 49.70 49.75 427,463 +0.03(+0.06%)
Nov 16, 2020 49.80 49.81 49.71 49.72 659,025 -0.09(-0.18%)
Nov 13, 2020 49.80 49.81 49.73 49.81 659,800 +0.00(+0.00%)
Nov 12, 2020 49.79 49.82 49.74 49.81 417,565 +0.03(+0.06%)
Nov 11, 2020 49.75 49.82 49.73 49.78 172,300 +0.03(+0.06%)
Nov 10, 2020 49.75 49.80 49.75 49.75 404,985 +0.00(+0.00%)
Nov 09, 2020 49.70 49.79 49.70 49.75 270,366 -0.04(-0.08%)
Nov 06, 2020 49.76 49.80 49.75 49.79 374,100 +0.01(+0.02%)
Nov 05, 2020 49.76 49.83 49.73 49.78 192,921 +0.00(+0.00%)
Nov 04, 2020 49.82 49.84 49.72 49.78 214,618 +0.11(+0.22%)
Nov 03, 2020 49.68 49.73 49.66 49.67 363,550 +0.01(+0.02%)
Nov 02, 2020 49.64 49.72 49.64 49.66 434,817 -0.01(-0.02%)
Oct 30, 2020 49.73 49.77 49.67 49.67 218,600 -0.05(-0.10%)
Oct 29, 2020 49.75 49.80 49.71 49.72 474,730 -0.03(-0.06%)
Oct 28, 2020 49.78 49.81 49.74 49.75 334,244 -0.02(-0.04%)
Oct 27, 2020 49.77 49.80 49.73 49.77 395,837 -0.03(-0.06%)
Oct 26, 2020 49.80 49.80 49.73 49.80 483,650 +0.02(+0.04%)
Oct 23, 2020 49.78 49.79 49.73 49.78 348,900 +0.03(+0.06%)
Oct 22, 2020 49.78 49.81 49.75 49.75 191,745 -0.04(-0.08%)
Oct 21, 2020 49.79 49.80 49.75 49.79 276,778 -0.02(-0.04%)
Oct 20, 2020 49.80 49.81 49.76 49.81 603,898 +0.01(+0.02%)
Oct 19, 2020 49.79 49.82 49.77 49.80 253,582 +0.03(+0.06%)
Oct 16, 2020 49.79 49.82 49.77 49.77 214,000 -0.02(-0.04%)
Oct 15, 2020 49.82 49.83 49.78 49.79 277,619 +0.00(+0.00%)
Oct 14, 2020 49.79 49.82 49.78 49.79 201,366 -0.01(-0.02%)
Oct 13, 2020 49.82 49.83 49.80 49.80 157,657 -0.03(-0.06%)
Oct 12, 2020 49.79 49.83 49.78 49.83 182,986 +0.00(+0.00%)
Oct 09, 2020 49.81 49.84 49.78 49.83 291,000 +0.02(+0.04%)
Oct 08, 2020 49.81 49.84 49.80 49.81 402,028 +0.00(+0.00%)
Oct 07, 2020 49.84 49.85 49.81 49.81 319,658 -0.03(-0.06%)
Oct 06, 2020 49.85 49.87 49.81 49.84 340,968 +0.03(+0.06%)
Oct 05, 2020 49.84 49.86 49.79 49.81 293,222 -0.04(-0.08%)
Oct 02, 2020 49.85 49.86 49.79 49.85 517,100 +0.03(+0.06%)
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.