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

47.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 48.33 48.33 48.33 274,078 +0.02(+0.04%)
Dec 30, 2020 48.30 48.35 48.30 48.31 274,078 -0.02(-0.04%)
Dec 29, 2020 48.33 48.35 48.30 48.33 254,635 -0.01(-0.02%)
Dec 28, 2020 48.32 48.34 48.28 48.34 418,875 +0.02(+0.04%)
Dec 24, 2020 48.30 48.32 48.27 48.32 208,823 +0.04(+0.08%)
Dec 23, 2020 48.29 48.32 48.27 48.28 320,562 -0.04(-0.08%)
Dec 22, 2020 48.33 48.34 48.27 48.32 375,389 +0.02(+0.04%)
Dec 21, 2020 48.34 48.34 48.29 48.30 304,468 -0.02(-0.04%)
Dec 18, 2020 48.35 48.35 48.31 48.32 431,863 +0.01(+0.01%)
Dec 17, 2020 48.31 48.35 48.29 48.31 273,490 -0.01(-0.02%)
Dec 16, 2020 48.30 48.33 48.28 48.32 361,650 +0.02(+0.04%)
Dec 15, 2020 48.32 48.33 48.27 48.30 375,114 -0.02(-0.04%)
Dec 14, 2020 48.31 48.33 48.27 48.32 255,876 +0.04(+0.08%)
Dec 11, 2020 48.30 48.33 48.26 48.28 539,014 -0.03(-0.06%)
Dec 10, 2020 48.29 48.32 48.29 48.31 272,415 +0.01(+0.02%)
Dec 09, 2020 48.29 48.31 48.27 48.30 315,965 -0.01(-0.02%)
Dec 08, 2020 48.29 48.32 48.26 48.31 364,641 +0.01(+0.02%)
Dec 07, 2020 48.29 48.31 48.26 48.30 244,672 +0.01(+0.02%)
Dec 04, 2020 48.27 48.29 48.26 48.29 329,764 +0.00(+0.00%)
Dec 03, 2020 48.29 48.30 48.26 48.29 524,715 +0.03(+0.06%)
Dec 02, 2020 48.27 48.28 48.25 48.26 336,814 +0.00(+0.00%)
Dec 01, 2020 48.27 48.29 48.26 48.26 478,323 -0.02(-0.04%)
Nov 30, 2020 48.27 48.28 48.25 48.28 218,249 +0.00(+0.00%)
Nov 27, 2020 48.24 48.28 48.22 48.28 110,082 +0.06(+0.12%)
Nov 25, 2020 48.24 48.25 48.20 48.22 523,048 -0.03(-0.06%)
Nov 24, 2020 48.22 48.27 48.20 48.25 314,035 +0.03(+0.06%)
Nov 23, 2020 48.24 48.26 48.22 48.22 325,260 +0.00(+0.00%)
Nov 20, 2020 48.25 48.26 48.22 48.22 283,778 +0.02(+0.04%)
Nov 19, 2020 48.23 48.25 48.20 48.20 276,178 +0.02(+0.04%)
Nov 18, 2020 48.20 48.23 48.18 48.19 330,866 +0.01(+0.02%)
Nov 17, 2020 48.17 48.21 48.13 48.18 441,429 +0.03(+0.06%)
Nov 16, 2020 48.22 48.23 48.14 48.15 680,556 -0.09(-0.18%)
Nov 13, 2020 48.22 48.23 48.16 48.23 681,356 +0.00(+0.00%)
Nov 12, 2020 48.21 48.24 48.17 48.23 431,207 +0.03(+0.06%)
Nov 11, 2020 48.18 48.24 48.16 48.21 177,929 +0.03(+0.06%)
Nov 10, 2020 48.18 48.22 48.18 48.18 418,216 +0.00(+0.00%)
Nov 09, 2020 48.13 48.21 48.13 48.18 279,199 -0.04(-0.08%)
Nov 06, 2020 48.19 48.22 48.18 48.21 386,322 +0.01(+0.02%)
Nov 05, 2020 48.19 48.25 48.16 48.20 199,224 +0.00(+0.00%)
Nov 04, 2020 48.24 48.26 48.15 48.20 221,629 +0.11(+0.22%)
Nov 03, 2020 48.11 48.16 48.09 48.10 375,427 +0.01(+0.02%)
Nov 02, 2020 48.07 48.15 48.07 48.09 449,023 +0.03(+0.06%)
Oct 30, 2020 48.12 48.16 48.06 48.06 225,927 -0.05(-0.10%)
Oct 29, 2020 48.14 48.18 48.10 48.11 490,641 -0.03(-0.06%)
Oct 28, 2020 48.17 48.19 48.13 48.14 345,447 -0.02(-0.04%)
Oct 27, 2020 48.16 48.19 48.12 48.16 409,104 -0.03(-0.06%)
Oct 26, 2020 48.18 48.18 48.12 48.18 499,860 +0.02(+0.04%)
Oct 23, 2020 48.17 48.18 48.12 48.17 360,594 +0.03(+0.06%)
Oct 22, 2020 48.17 48.19 48.14 48.14 198,171 -0.04(-0.08%)
Oct 21, 2020 48.18 48.18 48.14 48.18 286,055 -0.02(-0.04%)
Oct 20, 2020 48.18 48.19 48.15 48.19 624,139 +0.01(+0.02%)
Oct 19, 2020 48.18 48.20 48.16 48.18 262,081 +0.03(+0.06%)
Oct 16, 2020 48.18 48.20 48.16 48.16 221,172 -0.02(-0.04%)
Oct 15, 2020 48.20 48.21 48.17 48.18 286,924 +0.00(+0.00%)
Oct 14, 2020 48.18 48.20 48.17 48.18 208,115 -0.01(-0.02%)
Oct 13, 2020 48.20 48.22 48.18 48.18 162,941 -0.03(-0.06%)
Oct 12, 2020 48.18 48.22 48.17 48.21 189,119 +0.00(+0.00%)
Oct 09, 2020 48.19 48.22 48.16 48.21 300,753 +0.02(+0.04%)
Oct 08, 2020 48.19 48.23 48.18 48.19 415,503 +0.00(+0.00%)
Oct 07, 2020 48.22 48.23 48.19 48.19 330,372 -0.03(-0.06%)
Oct 06, 2020 48.23 48.25 48.19 48.22 352,396 +0.03(+0.06%)
Oct 05, 2020 48.22 48.24 48.18 48.19 303,050 -0.04(-0.08%)
Oct 02, 2020 48.23 48.24 48.18 48.23 534,432 +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.