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

57.88 USD -0.00 (-0.00%)
Streaming Delayed Price Updated: 1:30 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 57.88 57.94 57.86 57.88 107,200 +0.10(+0.17%)
Nov 19, 2020 57.62 57.90 57.62 57.78 345,864 +0.21(+0.36%)
Nov 18, 2020 57.43 57.61 57.43 57.57 331,955 +0.11(+0.19%)
Nov 17, 2020 57.31 57.47 57.30 57.46 104,520 +0.10(+0.17%)
Nov 16, 2020 57.35 57.39 57.30 57.36 175,612 +0.02(+0.03%)
Nov 13, 2020 57.29 57.35 57.23 57.34 75,000 +0.07(+0.13%)
Nov 12, 2020 57.26 57.27 57.22 57.27 101,883 -0.00(-0.01%)
Nov 11, 2020 57.18 57.28 57.15 57.27 103,667 +0.09(+0.16%)
Nov 10, 2020 57.10 57.20 57.06 57.18 200,543 +0.10(+0.18%)
Nov 09, 2020 57.01 57.19 57.00 57.08 159,130 -0.02(-0.04%)
Nov 06, 2020 57.10 57.16 56.93 57.10 195,000 +0.01(+0.02%)
Nov 05, 2020 57.03 57.21 56.97 57.09 105,152 +0.00(+0.00%)
Nov 04, 2020 56.90 57.17 56.81 57.09 152,058 +0.42(+0.74%)
Nov 03, 2020 56.57 56.69 56.48 56.67 83,156 +0.08(+0.14%)
Nov 02, 2020 56.48 56.63 56.38 56.59 386,001 +0.03(+0.05%)
Oct 30, 2020 56.68 56.73 56.53 56.56 109,700 -0.20(-0.35%)
Oct 29, 2020 56.84 56.84 56.58 56.76 117,493 -0.05(-0.09%)
Oct 28, 2020 56.85 56.85 56.67 56.81 151,606 -0.01(-0.02%)
Oct 27, 2020 56.88 56.99 56.77 56.82 177,331 -0.02(-0.04%)
Oct 26, 2020 56.81 56.90 56.78 56.84 111,926 -0.03(-0.05%)
Oct 23, 2020 56.88 56.90 56.79 56.87 122,800 +0.08(+0.14%)
Oct 22, 2020 56.77 56.82 56.74 56.79 46,666 +0.00(+0.00%)
Oct 21, 2020 56.78 56.87 56.72 56.79 104,612 +0.00(+0.00%)
Oct 20, 2020 56.78 56.83 56.72 56.79 76,779 +0.04(+0.07%)
Oct 19, 2020 56.91 56.91 56.72 56.75 206,019 -0.10(-0.18%)
Oct 16, 2020 56.84 56.86 56.71 56.85 86,300 +0.04(+0.07%)
Oct 15, 2020 56.82 56.85 56.73 56.81 115,231 +0.08(+0.14%)
Oct 14, 2020 56.70 56.79 56.70 56.73 67,330 -0.05(-0.09%)
Oct 13, 2020 56.77 56.79 56.70 56.78 111,379 -0.04(-0.07%)
Oct 12, 2020 56.63 56.82 56.63 56.82 112,233 +0.24(+0.42%)
Oct 09, 2020 56.59 56.69 56.58 56.58 109,400 -0.01(-0.02%)
Oct 08, 2020 56.67 56.67 56.58 56.59 125,024 -0.03(-0.05%)
Oct 07, 2020 56.70 56.70 56.54 56.62 108,878 -0.09(-0.16%)
Oct 06, 2020 56.75 56.79 56.60 56.71 128,118 -0.04(-0.07%)
Oct 05, 2020 56.76 56.80 56.68 56.75 97,104 -0.05(-0.09%)
Oct 02, 2020 56.82 56.82 56.72 56.80 86,700 -0.02(-0.04%)
Oct 01, 2020 56.80 56.87 56.65 56.82 142,217 -0.04(-0.07%)
Sep 30, 2020 56.92 56.99 56.81 56.86 123,802 -0.04(-0.07%)
Sep 29, 2020 56.89 56.98 56.89 56.90 88,151 +0.03(+0.05%)
Sep 28, 2020 56.86 56.99 56.78 56.87 183,704 +0.04(+0.07%)
Sep 25, 2020 56.81 56.95 56.79 56.83 107,400 +0.02(+0.04%)
Sep 24, 2020 56.95 57.04 56.79 56.81 258,363 -0.23(-0.40%)
Sep 23, 2020 56.98 57.06 56.94 57.04 95,565 +0.04(+0.07%)
Sep 22, 2020 57.05 57.05 56.96 57.00 126,696 -0.03(-0.05%)
Sep 21, 2020 57.08 57.09 56.93 57.03 118,127 +0.00(+0.00%)
Sep 18, 2020 57.05 57.05 56.94 57.03 45,400 -0.03(-0.05%)
Sep 17, 2020 57.06 57.14 56.95 57.06 86,413 +0.13(+0.23%)
Sep 16, 2020 57.03 57.03 56.93 56.93 105,119 -0.03(-0.05%)
Sep 15, 2020 56.88 57.04 56.87 56.96 170,788 +0.06(+0.11%)
Sep 14, 2020 56.95 56.98 56.85 56.90 107,340 -0.11(-0.19%)
Sep 11, 2020 57.12 57.12 56.91 57.01 70,900 -0.06(-0.11%)
Sep 10, 2020 57.09 57.09 57.01 57.07 72,287 -0.02(-0.04%)
Sep 09, 2020 57.10 57.11 56.95 57.09 139,305 +0.07(+0.12%)
Sep 08, 2020 57.07 57.07 56.94 57.02 85,786 -0.01(-0.02%)
Sep 04, 2020 57.02 57.09 56.95 57.03 115,500 -0.01(-0.02%)
Sep 03, 2020 57.15 57.15 57.02 57.04 108,331 -0.10(-0.18%)
Sep 02, 2020 57.02 57.19 57.02 57.14 138,161 +0.01(+0.02%)
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.