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

48.12 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 44.02 44.02 44.02 0 -0.06(-0.15%)
Dec 28, 2017 44.06 44.14 44.05 44.09 1,060,401 +0.04(+0.08%)
Dec 27, 2017 44.08 44.13 44.03 44.05 995,716 -0.04(-0.08%)
Dec 26, 2017 44.00 44.09 44.00 44.09 1,121,642 +0.09(+0.21%)
Dec 22, 2017 43.93 44.02 43.93 43.99 1,199,967 +0.01(+0.02%)
Dec 21, 2017 43.96 43.99 43.89 43.99 2,119,281 +0.03(+0.06%)
Dec 20, 2017 44.02 44.04 43.92 43.96 780,532 -0.11(-0.25%)
Dec 19, 2017 44.09 44.11 44.03 44.07 699,806 -0.05(-0.10%)
Dec 18, 2017 44.13 44.16 44.08 44.11 790,341 -0.03(-0.06%)
Dec 15, 2017 44.15 44.17 44.09 44.14 873,272 -0.01(-0.02%)
Dec 14, 2017 44.12 44.19 44.09 44.15 765,612 -0.03(-0.06%)
Dec 13, 2017 44.14 44.20 44.07 44.18 697,851 +0.10(+0.23%)
Dec 12, 2017 44.07 44.12 44.06 44.08 529,054 -0.05(-0.10%)
Dec 11, 2017 44.09 44.11 44.07 44.12 536,041 +0.03(+0.06%)
Dec 08, 2017 44.10 44.14 44.09 44.09 762,290 -0.06(-0.15%)
Dec 07, 2017 44.16 44.17 44.13 44.16 645,328 +0.02(+0.04%)
Dec 06, 2017 44.13 44.15 44.05 44.14 870,786 +0.09(+0.21%)
Dec 05, 2017 43.99 44.05 43.96 44.05 1,672,519 +0.08(+0.19%)
Dec 04, 2017 43.97 43.99 43.97 43.97 790,332 -0.05(-0.10%)
Dec 01, 2017 44.02 44.04 43.94 44.01 874,954 +0.04(+0.09%)
Nov 30, 2017 43.90 43.98 43.90 43.97 770,018 +0.07(+0.17%)
Nov 29, 2017 43.94 43.96 43.89 43.90 665,838 -0.11(-0.25%)
Nov 28, 2017 44.04 44.08 44.00 44.01 471,120 -0.11(-0.25%)
Nov 27, 2017 44.13 44.14 44.10 44.12 336,293 +0.00(+0.00%)
Nov 24, 2017 44.13 44.14 44.12 44.12 130,523 -0.07(-0.17%)
Nov 22, 2017 44.21 44.21 44.15 44.19 303,568 -0.04(-0.08%)
Nov 21, 2017 44.26 44.27 44.22 44.23 387,815 +0.00(+0.00%)
Nov 20, 2017 44.25 44.27 44.23 44.23 269,610 -0.01(-0.02%)
Nov 17, 2017 44.28 44.28 44.24 44.24 369,996 -0.05(-0.12%)
Nov 16, 2017 44.30 44.30 44.29 44.29 191,085 -0.06(-0.12%)
Nov 15, 2017 44.32 44.36 44.31 44.35 323,007 +0.04(+0.08%)
Nov 14, 2017 44.32 44.34 44.30 44.31 211,880 -0.01(-0.02%)
Nov 13, 2017 44.33 44.35 44.32 44.32 323,090 +0.00(+0.00%)
Nov 10, 2017 44.36 44.36 44.32 44.32 441,683 -0.12(-0.27%)
Nov 09, 2017 44.45 44.47 44.42 44.44 427,195 +0.00(+0.00%)
Nov 08, 2017 44.46 44.46 44.43 44.44 310,791 -0.03(-0.06%)
Nov 07, 2017 44.47 44.47 44.44 44.47 388,477 +0.02(+0.04%)
Nov 06, 2017 44.47 44.47 44.44 44.45 268,127 +0.00(+0.00%)
Nov 03, 2017 44.40 44.45 44.40 44.45 311,380 +0.02(+0.04%)
Nov 02, 2017 44.40 44.46 44.40 44.43 328,469 -0.01(-0.02%)
Nov 01, 2017 44.48 44.48 44.44 44.44 380,313 -0.01(-0.02%)
Oct 31, 2017 44.49 44.49 44.44 44.45 420,664 -0.05(-0.10%)
Oct 30, 2017 44.51 44.48 44.49 247,417 +0.03(+0.06%)
Oct 27, 2017 44.45 44.48 44.45 44.46 296,597 -0.02(-0.04%)
Oct 26, 2017 44.52 44.52 44.46 44.48 401,028 -0.01(-0.02%)
Oct 25, 2017 44.52 44.52 44.49 44.49 219,670 -0.03(-0.06%)
Oct 24, 2017 44.52 44.55 44.52 44.52 259,807 -0.05(-0.12%)
Oct 23, 2017 44.58 44.58 44.55 44.57 282,447 +0.02(+0.04%)
Oct 20, 2017 44.55 44.57 44.55 44.56 182,581 -0.03(-0.06%)
Oct 19, 2017 44.60 44.62 44.57 44.58 306,436 +0.00(+0.00%)
Oct 18, 2017 44.58 44.60 44.56 44.58 246,677 -0.01(-0.02%)
Oct 17, 2017 44.59 44.59 44.57 44.59 266,371 +0.02(+0.04%)
Oct 16, 2017 44.54 44.57 44.53 44.57 399,590 +0.02(+0.04%)
Oct 13, 2017 44.54 44.56 44.52 44.56 286,621 +0.04(+0.08%)
Oct 12, 2017 44.54 44.54 44.50 44.52 314,250 +0.01(+0.02%)
Oct 11, 2017 44.54 44.54 44.51 44.51 513,568 -0.02(-0.04%)
Oct 10, 2017 44.54 44.54 44.51 44.53 217,003 +0.05(+0.10%)
Oct 09, 2017 44.49 44.52 44.48 44.48 216,881 -0.01(-0.02%)
Oct 06, 2017 44.46 44.49 44.46 44.49 209,034 +0.02(+0.04%)
Oct 05, 2017 44.50 44.52 44.47 44.47 185,581 +0.00(+0.00%)
Oct 04, 2017 44.48 44.51 44.46 44.47 270,679 -0.04(-0.08%)
Oct 03, 2017 44.52 44.52 44.49 44.51 300,795 +0.00(+0.00%)
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.