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

48.10 -0.02 (-0.03%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 47.72 47.75 47.70 47.73 603,960 +0.00(+0.00%)
Jul 30, 2020 47.72 47.74 47.69 47.73 252,186 +0.03(+0.06%)
Jul 29, 2020 47.71 47.72 47.66 47.71 212,072 +0.00(+0.00%)
Jul 28, 2020 47.69 47.72 47.63 47.71 228,625 +0.05(+0.10%)
Jul 27, 2020 47.70 47.71 47.63 47.66 531,178 -0.02(-0.04%)
Jul 24, 2020 47.69 47.70 47.67 47.68 301,613 -0.01(-0.02%)
Jul 23, 2020 47.68 47.71 47.66 47.69 489,811 +0.00(+0.00%)
Jul 22, 2020 47.63 47.70 47.63 47.69 408,075 +0.04(+0.08%)
Jul 21, 2020 47.64 47.67 47.62 47.65 376,585 -0.01(-0.02%)
Jul 20, 2020 47.64 47.67 47.63 47.66 250,085 +0.02(+0.04%)
Jul 17, 2020 47.63 47.64 47.60 47.64 373,136 -0.01(-0.02%)
Jul 16, 2020 47.61 47.66 47.59 47.65 323,837 +0.05(+0.10%)
Jul 15, 2020 47.59 47.62 47.56 47.60 292,351 -0.01(-0.02%)
Jul 14, 2020 47.56 47.61 47.54 47.61 259,480 +0.05(+0.10%)
Jul 13, 2020 47.52 47.57 47.52 47.56 294,424 +0.00(+0.01%)
Jul 10, 2020 47.50 47.57 47.50 47.56 379,743 +0.04(+0.09%)
Jul 09, 2020 47.49 47.53 47.48 47.51 267,391 +0.00(+0.00%)
Jul 08, 2020 47.51 47.51 47.49 47.51 213,509 +0.03(+0.06%)
Jul 07, 2020 47.51 47.51 47.49 47.49 338,172 -0.03(-0.06%)
Jul 06, 2020 47.51 47.51 47.46 47.51 276,140 +0.01(+0.02%)
Jul 02, 2020 47.50 47.51 47.43 47.51 289,762 +0.06(+0.12%)
Jul 01, 2020 47.46 47.51 47.44 47.45 217,266 -0.00(-0.01%)
Jun 30, 2020 47.43 47.46 47.40 47.45 228,942 +0.02(+0.04%)
Jun 29, 2020 47.43 47.45 47.39 47.43 348,232 +0.00(+0.00%)
Jun 26, 2020 47.42 47.43 47.39 47.43 344,076 +0.00(+0.00%)
Jun 25, 2020 47.41 47.44 47.39 47.43 211,134 -0.01(-0.02%)
Jun 24, 2020 47.43 47.45 47.40 47.44 403,485 +0.01(+0.02%)
Jun 23, 2020 47.40 47.43 47.37 47.43 416,730 +0.08(+0.16%)
Jun 22, 2020 47.41 47.43 47.36 47.36 231,357 -0.06(-0.12%)
Jun 19, 2020 47.34 47.45 47.34 47.41 440,552 +0.06(+0.12%)
Jun 18, 2020 47.34 47.41 47.34 47.36 248,903 -0.04(-0.08%)
Jun 17, 2020 47.40 47.41 47.34 47.40 322,882 +0.00(+0.00%)
Jun 16, 2020 47.41 47.45 47.35 47.40 375,601 -0.04(-0.08%)
Jun 15, 2020 47.42 47.44 47.39 47.43 218,325 +0.02(+0.04%)
Jun 12, 2020 47.41 47.45 47.37 47.41 266,622 -0.03(-0.06%)
Jun 11, 2020 47.47 47.48 47.33 47.44 533,963 +0.03(+0.06%)
Jun 10, 2020 47.41 47.46 47.39 47.41 546,099 -0.04(-0.08%)
Jun 09, 2020 47.41 47.46 47.36 47.45 684,926 +0.04(+0.08%)
Jun 08, 2020 47.40 47.42 47.35 47.41 746,547 +0.01(+0.02%)
Jun 05, 2020 47.44 47.45 47.35 47.41 657,886 -0.04(-0.08%)
Jun 04, 2020 47.41 47.48 47.41 47.44 515,052 -0.02(-0.04%)
Jun 03, 2020 47.43 47.50 47.40 47.46 668,876 -0.02(-0.04%)
Jun 02, 2020 47.44 47.51 47.41 47.48 446,457 +0.07(+0.14%)
Jun 01, 2020 47.45 47.54 47.41 47.41 537,065 -0.08(-0.16%)
May 29, 2020 47.49 47.52 47.48 47.49 511,267 +0.01(+0.02%)
May 28, 2020 47.44 47.50 47.41 47.48 446,919 +0.07(+0.14%)
May 27, 2020 47.44 47.47 47.41 47.41 417,926 +0.03(+0.06%)
May 26, 2020 47.39 47.44 47.36 47.39 446,980 -0.04(-0.08%)
May 22, 2020 47.36 47.43 47.34 47.42 304,235 +0.11(+0.24%)
May 21, 2020 47.29 47.41 47.29 47.31 500,887 +0.04(+0.08%)
May 20, 2020 47.18 47.28 47.16 47.27 546,189 +0.11(+0.24%)
May 19, 2020 47.11 47.17 47.06 47.16 257,807 +0.10(+0.20%)
May 18, 2020 47.03 47.12 46.96 47.06 421,760 +0.10(+0.22%)
May 15, 2020 46.99 47.02 46.90 46.96 603,842 +0.00(+0.00%)
May 14, 2020 46.94 47.00 46.88 46.96 1,043,659 +0.09(+0.18%)
May 13, 2020 46.86 46.95 46.84 46.87 417,644 -0.01(-0.02%)
May 12, 2020 46.82 46.92 46.80 46.88 282,950 +0.05(+0.10%)
May 11, 2020 46.83 46.87 46.78 46.84 501,424 +0.05(+0.10%)
May 08, 2020 46.71 46.81 46.65 46.79 540,827 +0.10(+0.22%)
May 07, 2020 46.62 46.69 46.60 46.68 449,030 +0.11(+0.25%)
May 06, 2020 46.57 46.63 46.56 46.57 391,769 +0.00(+0.00%)
May 05, 2020 46.60 46.63 46.53 46.57 634,464 +0.00(+0.00%)
May 04, 2020 46.49 46.58 46.48 46.57 512,866 +0.07(+0.14%)
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.