Skip to main content

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

25.66 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 (%)
Mar 27, 2024 25.65 25.66 25.60 25.66 741,399 +0.00(+0.00%)
Mar 26, 2024 25.65 25.68 25.59 25.66 806,166 +0.00(+0.00%)
Mar 25, 2024 25.70 25.70 25.62 25.66 486,556 -0.03(-0.12%)
Mar 22, 2024 25.69 25.73 25.65 25.69 634,249 +0.06(+0.23%)
Mar 21, 2024 25.67 25.69 25.63 25.63 932,341 -0.03(-0.12%)
Mar 20, 2024 25.65 25.67 25.58 25.66 787,837 +0.00(+0.00%)
Mar 19, 2024 25.66 25.67 25.60 25.66 468,970 +0.07(+0.27%)
Mar 18, 2024 25.60 25.62 25.54 25.59 504,367 +0.01(+0.04%)
Mar 15, 2024 25.63 25.63 25.52 25.58 525,295 -0.03(-0.12%)
Mar 14, 2024 25.68 25.68 25.54 25.61 782,202 -0.07(-0.27%)
Mar 13, 2024 25.63 25.70 25.61 25.68 1,398,312 +0.07(+0.27%)
Mar 12, 2024 25.62 25.62 25.55 25.61 633,806 -0.02(-0.08%)
Mar 11, 2024 25.64 25.65 25.58 25.63 581,339 +0.01(+0.04%)
Mar 08, 2024 25.65 25.66 25.60 25.62 1,010,536 +0.00(+0.00%)
Mar 07, 2024 25.58 25.63 25.58 25.62 950,367 +0.08(+0.31%)
Mar 06, 2024 25.54 25.60 25.47 25.54 878,137 +0.05(+0.20%)
Mar 05, 2024 25.50 25.55 25.44 25.49 1,134,259 +0.08(+0.31%)
Mar 04, 2024 25.41 25.43 25.35 25.41 1,402,741 -0.12(-0.47%)
Mar 01, 2024 25.49 25.55 25.41 25.53 1,043,149 +0.07(+0.28%)
Feb 29, 2024 25.49 25.51 25.46 25.46 744,485 -0.01(-0.04%)
Feb 28, 2024 25.42 25.47 25.40 25.47 446,944 +0.08(+0.31%)
Feb 27, 2024 25.37 25.43 25.36 25.39 694,812 -0.03(-0.12%)
Feb 26, 2024 25.44 25.44 25.34 25.42 535,918 +0.02(+0.08%)
Feb 23, 2024 25.35 25.43 25.35 25.40 1,077,634 +0.04(+0.16%)
Feb 22, 2024 25.38 25.40 25.34 25.36 3,366,250 +0.00(+0.00%)
Feb 21, 2024 25.33 25.39 25.32 25.36 3,019,001 +0.04(+0.16%)
Feb 20, 2024 25.33 25.36 25.29 25.32 855,545 -0.01(-0.04%)
Feb 16, 2024 25.26 25.33 25.22 25.33 1,202,800 +0.00(+0.00%)
Feb 15, 2024 25.30 25.34 25.25 25.33 589,262 +0.04(+0.16%)
Feb 14, 2024 25.10 25.29 25.06 25.29 2,891,405 +0.16(+0.63%)
Feb 13, 2024 25.21 25.21 25.06 25.13 425,846 -0.16(-0.63%)
Feb 12, 2024 25.24 25.30 25.22 25.29 656,384 +0.11(+0.44%)
Feb 09, 2024 25.09 25.21 25.09 25.18 770,203 +0.01(+0.04%)
Feb 08, 2024 25.10 25.18 25.08 25.17 752,129 +0.05(+0.20%)
Feb 07, 2024 25.13 25.17 25.07 25.12 746,512 +0.01(+0.04%)
Feb 06, 2024 25.01 25.14 24.99 25.11 631,110 +0.13(+0.52%)
Feb 05, 2024 25.17 25.21 24.98 24.98 1,512,221 -0.21(-0.83%)
Feb 02, 2024 25.32 25.32 25.13 25.19 2,104,121 -0.38(-1.48%)
Feb 01, 2024 25.46 25.57 25.39 25.57 4,279,356 +0.16(+0.64%)
Jan 31, 2024 25.29 25.41 25.26 25.41 785,278 +0.21(+0.83%)
Jan 30, 2024 25.14 25.20 25.10 25.20 570,588 +0.10(+0.40%)
Jan 29, 2024 24.97 25.14 24.97 25.10 1,438,904 +0.11(+0.44%)
Jan 26, 2024 25.04 25.06 24.97 24.99 1,901,811 +0.01(+0.04%)
Jan 25, 2024 24.99 25.00 24.86 24.98 1,623,619 +0.14(+0.56%)
Jan 24, 2024 24.92 24.95 24.78 24.84 1,021,484 -0.02(-0.08%)
Jan 23, 2024 24.75 24.88 24.71 24.86 3,525,434 +0.09(+0.36%)
Jan 22, 2024 24.86 24.92 24.74 24.77 2,303,251 -0.07(-0.28%)
Jan 19, 2024 24.79 24.88 24.77 24.84 1,056,034 -0.01(-0.04%)
Jan 18, 2024 24.88 25.01 24.82 24.85 3,210,932 -0.09(-0.36%)
Jan 17, 2024 25.08 25.08 24.91 24.94 1,646,604 -0.12(-0.48%)
Jan 16, 2024 25.07 25.11 24.99 25.06 2,122,556 -0.06(-0.24%)
Jan 12, 2024 25.15 25.24 25.06 25.12 777,275 +0.06(+0.24%)
Jan 11, 2024 25.15 25.15 25.02 25.06 2,298,270 -0.08(-0.32%)
Jan 10, 2024 24.99 25.18 24.97 25.14 2,938,410 +0.05(+0.20%)
Jan 09, 2024 24.99 25.09 24.99 25.09 1,507,979 +0.10(+0.40%)
Jan 08, 2024 24.95 25.04 24.95 24.99 1,579,511 +0.02(+0.08%)
Jan 05, 2024 24.94 25.05 24.92 24.97 761,765 -0.03(-0.12%)
Jan 04, 2024 24.88 25.04 24.85 25.00 1,392,901 +0.04(+0.16%)
Jan 03, 2024 25.04 25.04 24.87 24.96 1,899,862 +0.01(+0.04%)
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.