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

48.11 -0.01 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 1,060,409 +0.04(+0.08%)
Dec 27, 2017 44.08 44.13 44.03 44.05 995,724 -0.04(-0.08%)
Dec 26, 2017 44.00 44.09 44.00 44.09 1,121,651 +0.09(+0.21%)
Dec 22, 2017 43.93 44.02 43.93 43.99 1,199,977 +0.01(+0.02%)
Dec 21, 2017 43.96 43.99 43.89 43.98 2,119,298 +0.03(+0.06%)
Dec 20, 2017 44.02 44.04 43.92 43.96 780,538 -0.11(-0.25%)
Dec 19, 2017 44.09 44.11 44.03 44.07 699,811 -0.05(-0.10%)
Dec 18, 2017 44.13 44.16 44.08 44.11 790,347 -0.03(-0.06%)
Dec 15, 2017 44.15 44.17 44.09 44.14 873,279 -0.01(-0.02%)
Dec 14, 2017 44.12 44.19 44.09 44.15 765,617 -0.03(-0.06%)
Dec 13, 2017 44.14 44.20 44.07 44.18 697,857 +0.10(+0.23%)
Dec 12, 2017 44.07 44.12 44.06 44.08 529,058 -0.05(-0.10%)
Dec 11, 2017 44.08 44.11 44.07 44.12 536,045 +0.03(+0.06%)
Dec 08, 2017 44.10 44.14 44.09 44.09 762,296 -0.06(-0.15%)
Dec 07, 2017 44.16 44.17 44.13 44.16 645,332 +0.02(+0.04%)
Dec 06, 2017 44.13 44.15 44.05 44.14 870,792 +0.09(+0.21%)
Dec 05, 2017 43.99 44.05 43.96 44.05 1,672,532 +0.08(+0.19%)
Dec 04, 2017 43.97 43.99 43.97 43.97 790,338 -0.05(-0.10%)
Dec 01, 2017 44.02 44.04 43.94 44.01 874,961 +0.04(+0.09%)
Nov 30, 2017 43.90 43.98 43.90 43.97 770,024 +0.07(+0.17%)
Nov 29, 2017 43.94 43.96 43.89 43.90 665,843 -0.11(-0.25%)
Nov 28, 2017 44.04 44.08 44.00 44.01 471,123 -0.11(-0.25%)
Nov 27, 2017 44.13 44.14 44.10 44.12 336,296 +0.00(+0.00%)
Nov 24, 2017 44.13 44.14 44.12 44.12 130,524 -0.07(-0.17%)
Nov 22, 2017 44.21 44.21 44.15 44.19 303,571 -0.04(-0.08%)
Nov 21, 2017 44.26 44.27 44.22 44.23 387,818 +0.00(+0.00%)
Nov 20, 2017 44.25 44.27 44.23 44.23 269,612 -0.01(-0.02%)
Nov 17, 2017 44.28 44.28 44.24 44.24 369,998 -0.06(-0.12%)
Nov 16, 2017 44.30 44.30 44.29 44.29 191,086 -0.05(-0.12%)
Nov 15, 2017 44.32 44.36 44.31 44.35 323,009 +0.04(+0.08%)
Nov 14, 2017 44.32 44.34 44.30 44.31 211,882 -0.01(-0.02%)
Nov 13, 2017 44.33 44.35 44.32 44.32 323,092 +0.00(+0.00%)
Nov 10, 2017 44.36 44.36 44.32 44.32 441,687 -0.12(-0.27%)
Nov 09, 2017 44.45 44.47 44.42 44.44 427,198 +0.00(+0.00%)
Nov 08, 2017 44.46 44.46 44.43 44.44 310,794 -0.03(-0.06%)
Nov 07, 2017 44.47 44.47 44.44 44.47 388,480 +0.02(+0.04%)
Nov 06, 2017 44.47 44.47 44.44 44.45 268,129 +0.00(+0.00%)
Nov 03, 2017 44.40 44.45 44.40 44.45 311,383 +0.02(+0.04%)
Nov 02, 2017 44.40 44.46 44.40 44.43 328,472 -0.01(-0.02%)
Nov 01, 2017 44.47 44.47 44.44 44.44 380,316 -0.01(-0.02%)
Oct 31, 2017 44.49 44.49 44.44 44.45 420,667 -0.05(-0.10%)
Oct 30, 2017 44.51 44.48 44.49 247,419 +0.03(+0.06%)
Oct 27, 2017 44.45 44.48 44.45 44.46 296,599 -0.02(-0.04%)
Oct 26, 2017 44.52 44.52 44.46 44.48 401,031 -0.01(-0.02%)
Oct 25, 2017 44.52 44.52 44.49 44.49 219,671 -0.03(-0.06%)
Oct 24, 2017 44.52 44.55 44.52 44.52 259,809 -0.05(-0.12%)
Oct 23, 2017 44.58 44.58 44.55 44.57 282,450 +0.02(+0.04%)
Oct 20, 2017 44.55 44.57 44.55 44.56 182,582 -0.03(-0.06%)
Oct 19, 2017 44.60 44.62 44.57 44.58 306,439 +0.00(+0.00%)
Oct 18, 2017 44.58 44.60 44.56 44.58 246,679 -0.01(-0.02%)
Oct 17, 2017 44.59 44.59 44.57 44.59 266,373 +0.02(+0.04%)
Oct 16, 2017 44.54 44.57 44.53 44.57 399,593 +0.02(+0.04%)
Oct 13, 2017 44.54 44.56 44.52 44.56 286,624 +0.04(+0.08%)
Oct 12, 2017 44.54 44.54 44.50 44.52 314,253 +0.01(+0.02%)
Oct 11, 2017 44.54 44.54 44.51 44.51 513,572 -0.02(-0.04%)
Oct 10, 2017 44.54 44.54 44.51 44.53 217,005 +0.05(+0.10%)
Oct 09, 2017 44.49 44.52 44.48 44.48 216,882 -0.01(-0.02%)
Oct 06, 2017 44.46 44.49 44.46 44.49 209,035 +0.02(+0.04%)
Oct 05, 2017 44.50 44.52 44.47 44.47 185,582 +0.00(+0.00%)
Oct 04, 2017 44.48 44.51 44.46 44.47 270,681 -0.04(-0.08%)
Oct 03, 2017 44.52 44.52 44.49 44.51 300,797 +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.