Skip to main content

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

25.77 +0.03 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 19.54 19.54 19.45 19.47 103,964 +0.01(+0.04%)
Sep 29, 2014 19.52 19.52 19.42 19.46 73,922 +0.04(+0.19%)
Sep 26, 2014 19.40 19.46 19.36 19.43 56,504 +0.01(+0.04%)
Sep 25, 2014 19.45 19.47 19.41 19.42 79,319 -0.01(-0.05%)
Sep 24, 2014 19.40 19.48 19.40 19.43 57,654 +0.00(+0.00%)
Sep 23, 2014 19.43 19.47 19.34 19.43 264,147 +0.00(+0.00%)
Sep 22, 2014 19.40 19.43 19.37 19.43 90,397 +0.08(+0.41%)
Sep 19, 2014 19.33 19.38 19.33 19.35 73,595 +0.03(+0.14%)
Sep 18, 2014 19.35 19.36 19.32 19.32 83,118 +0.01(+0.07%)
Sep 17, 2014 19.37 19.37 19.31 19.31 111,807 -0.02(-0.12%)
Sep 16, 2014 19.34 19.36 19.30 19.33 247,211 +0.05(+0.28%)
Sep 15, 2014 19.31 19.34 19.28 19.28 44,956 +0.01(+0.06%)
Sep 12, 2014 19.25 19.30 19.24 19.27 128,095 -0.03(-0.13%)
Sep 11, 2014 19.32 19.32 19.29 19.29 45,764 +0.03(+0.18%)
Sep 10, 2014 19.30 19.30 19.25 19.26 135,057 -0.03(-0.18%)
Sep 09, 2014 19.31 19.31 19.27 19.29 263,100 +0.03(+0.16%)
Sep 08, 2014 19.34 19.36 19.25 19.26 180,647 -0.04(-0.21%)
Sep 05, 2014 19.32 19.32 19.29 19.30 72,192 +0.03(+0.14%)
Sep 04, 2014 19.30 19.30 19.26 19.28 92,615 -0.01(-0.07%)
Sep 03, 2014 19.29 19.30 19.25 19.29 115,807 +0.01(+0.07%)
Sep 02, 2014 19.36 19.36 19.24 19.28 282,931 -0.01(-0.06%)
Aug 29, 2014 19.22 19.29 19.29 19.29 63,259 +0.07(+0.37%)
Aug 28, 2014 19.22 19.22 19.20 19.22 86,126 +0.01(+0.04%)
Aug 27, 2014 19.22 19.22 19.20 19.21 70,170 +0.02(+0.09%)
Aug 26, 2014 19.17 19.22 19.16 19.19 159,735 +0.03(+0.18%)
Aug 25, 2014 19.20 19.20 19.12 19.16 142,787 +0.00(+0.02%)
Aug 22, 2014 19.18 19.20 19.16 19.16 191,116 -0.01(-0.04%)
Aug 21, 2014 19.20 19.20 19.16 19.16 108,794 +0.01(+0.07%)
Aug 20, 2014 19.16 19.16 19.13 19.15 90,238 -0.03(-0.15%)
Aug 19, 2014 19.17 19.21 19.17 19.18 223,580 +0.00(+0.01%)
Aug 18, 2014 19.20 19.20 19.14 19.18 83,200 -0.05(-0.25%)
Aug 15, 2014 19.22 19.22 19.16 19.22 132,372 +0.04(+0.20%)
Aug 14, 2014 19.14 19.19 19.11 19.19 142,913 +0.08(+0.43%)
Aug 13, 2014 19.12 19.12 19.08 19.10 140,063 +0.03(+0.14%)
Aug 12, 2014 19.10 19.10 19.05 19.08 684,160 +0.03(+0.14%)
Aug 11, 2014 19.07 19.11 19.03 19.05 50,929 -0.01(-0.07%)
Aug 08, 2014 19.00 19.07 18.94 19.06 69,705 +0.04(+0.19%)
Aug 07, 2014 19.02 19.04 18.98 19.03 238,587 -0.01(-0.05%)
Aug 06, 2014 18.98 19.06 18.98 19.04 122,930 +0.09(+0.49%)
Aug 05, 2014 18.98 18.99 18.93 18.94 155,986 -0.04(-0.19%)
Aug 04, 2014 18.97 19.00 18.91 18.98 84,342 -0.02(-0.08%)
Aug 01, 2014 18.89 19.06 18.89 19.00 159,091 +0.09(+0.49%)
Jul 31, 2014 18.93 18.98 18.90 18.90 69,824 -0.05(-0.25%)
Jul 30, 2014 18.96 19.00 18.93 18.95 41,133 -0.07(-0.38%)
Jul 29, 2014 19.04 19.04 18.97 19.02 41,989 +0.04(+0.23%)
Jul 28, 2014 19.04 19.04 18.93 18.98 62,388 -0.02(-0.13%)
Jul 25, 2014 19.02 19.02 18.96 19.00 190,730 +0.03(+0.14%)
Jul 24, 2014 18.93 19.00 18.93 18.97 51,742 -0.01(-0.05%)
Jul 23, 2014 18.96 19.00 18.95 18.98 135,836 +0.06(+0.32%)
Jul 22, 2014 18.98 18.98 18.89 18.92 116,833 -0.01(-0.05%)
Jul 21, 2014 18.92 19.00 18.89 18.93 275,253 -0.03(-0.18%)
Jul 18, 2014 18.88 18.97 18.88 18.97 75,008 +0.06(+0.32%)
Jul 17, 2014 18.90 18.94 18.87 18.91 79,751 +0.06(+0.31%)
Jul 16, 2014 18.80 18.89 18.80 18.85 83,364 +0.07(+0.36%)
Jul 15, 2014 18.74 18.80 18.74 18.78 123,422 -0.01(-0.04%)
Jul 14, 2014 18.79 18.79 18.75 18.79 64,697 +0.00(+0.01%)
Jul 11, 2014 18.69 18.85 18.69 18.79 99,868 +0.01(+0.05%)
Jul 10, 2014 18.80 18.80 18.71 18.78 66,493 -0.03(-0.14%)
Jul 09, 2014 18.79 18.80 18.70 18.80 114,981 +0.03(+0.16%)
Jul 08, 2014 18.68 18.81 18.68 18.77 69,801 +0.05(+0.29%)
Jul 07, 2014 18.76 18.76 18.65 18.72 360,782 -0.02(-0.12%)
Jul 03, 2014 18.61 18.74 18.74 18.74 427,511 -0.03(-0.16%)
Jul 02, 2014 18.97 18.97 18.65 18.77 799,504 -0.24(-1.27%)
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.