Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P High Yield Muni Bond SPDR (NY: HYMB )

25.76 +0.11 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.00 17.04 16.94 17.04 179,687 +0.03(+0.19%)
Sep 29, 2011 16.96 17.00 16.94 17.00 14,539 +0.02(+0.14%)
Sep 28, 2011 16.95 17.03 16.93 16.98 132,422 +0.04(+0.22%)
Sep 27, 2011 16.95 16.96 16.94 16.94 13,188 -0.00(-0.03%)
Sep 26, 2011 16.91 16.96 16.91 16.95 44,252 +0.01(+0.06%)
Sep 23, 2011 16.91 16.95 16.90 16.94 20,275 +0.03(+0.18%)
Sep 22, 2011 16.82 16.98 16.82 16.91 40,310 +0.09(+0.53%)
Sep 21, 2011 16.82 16.82 16.75 16.82 15,718 +0.08(+0.47%)
Sep 20, 2011 16.74 16.74 16.74 16.74 307 +0.03(+0.17%)
Sep 19, 2011 16.70 16.71 16.64 16.71 16,161 +0.07(+0.41%)
Sep 16, 2011 16.64 16.64 16.64 16.64 615 +0.00(+0.02%)
Sep 15, 2011 16.62 16.64 16.58 16.64 2,855 -0.00(-0.02%)
Sep 14, 2011 16.30 16.64 16.30 16.64 6,105 -0.00(-0.02%)
Sep 13, 2011 16.64 16.65 16.63 16.65 4,369 +0.01(+0.04%)
Sep 12, 2011 16.62 16.64 16.62 16.64 4,000 +0.03(+0.16%)
Sep 09, 2011 16.61 16.62 16.48 16.61 6,400 +0.01(+0.08%)
Sep 08, 2011 16.58 16.60 16.57 16.60 5,837 +0.01(+0.06%)
Sep 07, 2011 16.53 16.59 16.53 16.59 10,579 +0.04(+0.26%)
Sep 06, 2011 16.53 16.55 16.23 16.55 24,257 +0.04(+0.24%)
Sep 02, 2011 16.27 16.51 16.27 16.51 24,309 +0.12(+0.75%)
Sep 01, 2011 16.39 16.44 16.36 16.39 8,369 -0.13(-0.76%)
Aug 31, 2011 16.51 16.51 16.44 16.51 10,763 -0.01(-0.08%)
Aug 30, 2011 16.48 16.52 16.28 16.52 4,277 +0.03(+0.20%)
Aug 29, 2011 16.38 16.49 16.25 16.49 40,572 -0.03(-0.19%)
Aug 26, 2011 16.31 16.54 16.25 16.52 12,462 +0.28(+1.70%)
Aug 25, 2011 16.01 16.35 16.01 16.25 1,538 -0.09(-0.53%)
Aug 24, 2011 15.99 16.35 15.99 16.34 1,846 -0.01(-0.06%)
Aug 23, 2011 16.25 16.36 16.01 16.35 44,218 +0.01(+0.04%)
Aug 22, 2011 16.25 16.40 16.25 16.34 33,848 +0.09(+0.56%)
Aug 19, 2011 16.26 16.26 16.22 16.25 40,002 -0.01(-0.08%)
Aug 18, 2011 16.10 16.26 16.10 16.26 3,384 +0.00(+0.00%)
Aug 17, 2011 16.09 16.26 16.09 16.26 4,000 -0.01(-0.06%)
Aug 15, 2011 16.10 16.27 16.27 16.27 13,847 -0.01(-0.06%)
Aug 12, 2011 16.28 16.28 16.28 16.28 307 +0.00(+0.00%)
Aug 11, 2011 16.25 16.28 16.23 16.28 30,906 +0.03(+0.20%)
Aug 10, 2011 16.25 16.25 16.25 16.25 769 +0.00(+0.00%)
Aug 09, 2011 16.25 16.25 16.07 16.25 7,723 +0.00(+0.00%)
Aug 08, 2011 16.23 16.28 16.22 16.25 5,846 +0.03(+0.20%)
Aug 05, 2011 16.25 16.27 16.22 16.22 112,008 +0.02(+0.10%)
Aug 04, 2011 16.30 16.30 16.20 16.20 20,924 -0.06(-0.39%)
Aug 03, 2011 16.27 16.28 16.23 16.26 18,155 +0.01(+0.05%)
Aug 02, 2011 16.31 16.31 16.25 16.26 10,770 +0.00(+0.00%)
Aug 01, 2011 16.26 16.26 16.25 16.26 2,154 -0.01(-0.04%)
Jul 29, 2011 16.28 16.28 16.25 16.26 15,385 +0.01(+0.04%)
Jul 28, 2011 16.26 16.26 16.25 16.26 14,154 -0.01(-0.04%)
Jul 27, 2011 16.25 16.61 16.25 16.26 1,538 +0.00(+0.02%)
Jul 26, 2011 16.25 16.26 16.25 16.26 1,230 -0.00(-0.02%)
Jul 25, 2011 16.25 16.26 16.25 16.26 8,308 +0.01(+0.04%)
Jul 22, 2011 16.25 16.26 16.25 16.26 19,693 +0.02(+0.14%)
Jul 21, 2011 16.25 16.30 16.23 16.23 45,234 -0.03(-0.20%)
Jul 20, 2011 16.25 16.27 16.23 16.27 19,386 +0.01(+0.08%)
Jul 19, 2011 16.25 16.25 16.23 16.25 26,463 +0.02(+0.12%)
Jul 18, 2011 16.30 16.30 16.23 16.23 22,463 -0.05(-0.30%)
Jul 15, 2011 16.26 16.28 16.26 16.28 24,155 +0.02(+0.13%)
Jul 13, 2011 16.26 16.26 16.26 16.26 2,769 -0.00(-0.03%)
Jul 12, 2011 16.23 16.27 16.23 16.27 32,002 +0.04(+0.28%)
Jul 11, 2011 16.24 16.25 16.22 16.22 12,308 -0.02(-0.11%)
Jul 08, 2011 16.24 16.24 16.24 16.24 615 +0.21(+1.31%)
Jul 07, 2011 16.03 16.03 16.03 16.03 923 -0.21(-1.32%)
Jul 06, 2011 16.22 16.24 16.22 16.24 9,616 +0.04(+0.26%)
Jul 05, 2011 16.22 16.23 16.20 16.20 7,077 +0.02(+0.10%)
Jul 01, 2011 16.18 16.18 16.01 16.18 2,769 -0.04(-0.24%)
Jun 29, 2011 16.22 16.22 16.22 16.22 615 +0.01(+0.04%)
Jun 28, 2011 16.22 16.25 16.22 16.22 4,000 +0.03(+0.20%)
Jun 24, 2011 16.26 16.18 16.18 16.18 10,462 -0.04(-0.24%)
Jun 23, 2011 16.21 16.22 16.15 16.22 9,539 +0.06(+0.34%)
Jun 22, 2011 16.19 16.23 16.15 16.17 26,925 -0.00(-0.02%)
Jun 20, 2011 16.17 16.17 16.17 16.17 5,846 +0.00(+0.03%)
Jun 17, 2011 16.14 16.17 16.14 16.17 3,077 -0.00(-0.01%)
Jun 16, 2011 16.17 16.17 16.14 16.17 9,846 -0.00(-0.02%)
Jun 13, 2011 16.17 16.17 16.17 16.17 0 -0.05(-0.28%)
Jun 10, 2011 16.22 16.22 15.82 16.22 64,047 +0.00(+0.00%)
Jun 09, 2011 16.22 16.22 16.22 16.22 2,154 -0.01(-0.04%)
Jun 08, 2011 16.26 16.26 16.22 16.22 923 +0.03(+0.20%)
Jun 07, 2011 16.19 16.19 16.19 16.19 2,461 -0.06(-0.36%)
Jun 06, 2011 16.25 16.33 16.18 16.25 6,154 +0.06(+0.40%)
Jun 03, 2011 16.20 16.20 16.18 16.18 11,354 +0.04(+0.22%)
May 24, 2011 16.19 16.26 16.15 16.15 26,155 -0.05(-0.28%)
May 23, 2011 16.23 16.23 16.17 16.19 20,924 -0.07(-0.40%)
May 19, 2011 16.26 16.26 16.26 16.26 0 +0.01(+0.08%)
May 18, 2011 16.26 16.26 16.24 16.25 15,078 -0.00(-0.02%)
May 17, 2011 16.25 16.26 16.25 16.25 20,653 +0.00(+0.00%)
May 16, 2011 16.28 16.28 16.25 16.25 7,077 -0.02(-0.09%)
May 13, 2011 16.26 16.26 16.26 16.26 612 +0.01(+0.05%)
May 12, 2011 16.33 16.33 16.25 16.26 53,850 -0.03(-0.16%)
May 11, 2011 16.41 16.41 16.28 16.28 3,077 +0.02(+0.14%)
May 09, 2011 16.26 16.26 16.26 16.26 2,461 +0.01(+0.08%)
May 06, 2011 16.25 16.25 16.25 16.25 1,230 +0.05(+0.28%)
May 05, 2011 16.20 16.20 16.20 16.20 31,365 -0.03(-0.20%)
May 04, 2011 16.27 16.27 16.23 16.23 676 +0.00(+0.00%)
May 03, 2011 16.22 16.24 16.20 16.23 53,410 -0.01(-0.08%)
May 02, 2011 16.25 16.25 16.25 16.25 30,063 -0.02(-0.10%)
Apr 29, 2011 16.34 16.34 16.26 16.26 1,230 +0.00(+0.00%)
Apr 27, 2011 16.26 16.26 16.26 16.26 0 -0.02(-0.12%)
Apr 26, 2011 16.30 16.30 16.25 16.28 10,406 -0.01(-0.06%)
Apr 25, 2011 16.26 16.29 16.25 16.29 21,386 +0.01(+0.06%)
Apr 21, 2011 16.26 16.28 16.26 16.28 6,154 +0.03(+0.20%)
Apr 20, 2011 16.25 16.25 16.25 16.25 15,693 +0.01(+0.06%)
Apr 18, 2011 16.24 16.24 16.24 16.24 0 -0.01(-0.06%)
Apr 15, 2011 16.26 16.26 16.25 16.25 24,312 +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.