Skip to main content

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

25.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 22.76 22.76 22.76 0 +0.02(+0.07%)
Aug 30, 2018 22.78 22.80 22.73 22.75 80,440 -0.04(-0.16%)
Aug 29, 2018 22.79 22.79 22.73 22.78 95,430 +0.04(+0.18%)
Aug 28, 2018 22.77 22.79 22.73 22.74 40,603 -0.03(-0.14%)
Aug 27, 2018 22.78 22.82 22.76 22.77 51,092 +0.02(+0.09%)
Aug 24, 2018 22.75 22.78 22.70 22.75 74,350 -0.02(-0.11%)
Aug 23, 2018 22.78 22.78 22.74 22.78 63,417 +0.01(+0.05%)
Aug 22, 2018 22.78 22.78 22.73 22.77 83,467 +0.00(+0.02%)
Aug 21, 2018 22.77 22.78 22.71 22.76 74,774 +0.02(+0.08%)
Aug 20, 2018 22.79 22.79 22.71 22.74 150,467 +0.01(+0.04%)
Aug 17, 2018 22.72 22.75 22.68 22.73 61,875 +0.01(+0.05%)
Aug 16, 2018 22.68 22.75 22.65 22.72 57,057 +0.01(+0.04%)
Aug 15, 2018 22.71 22.77 22.64 22.71 68,696 +0.07(+0.30%)
Aug 14, 2018 22.69 22.71 22.61 22.65 204,485 -0.06(-0.28%)
Aug 13, 2018 22.67 22.71 22.65 22.71 229,505 +0.01(+0.04%)
Aug 10, 2018 22.63 22.72 22.62 22.70 45,907 +0.07(+0.31%)
Aug 09, 2018 22.59 22.64 22.59 22.63 75,450 +0.07(+0.33%)
Aug 08, 2018 22.64 22.64 22.56 22.56 74,597 -0.05(-0.23%)
Aug 07, 2018 22.61 22.63 22.57 22.61 71,857 -0.00(-0.02%)
Aug 06, 2018 22.59 22.64 22.59 22.61 78,856 +0.03(+0.14%)
Aug 03, 2018 22.61 22.66 22.56 22.58 64,120 +0.01(+0.04%)
Aug 02, 2018 22.63 22.64 22.53 22.57 126,196 -0.01(-0.05%)
Aug 01, 2018 22.60 22.61 22.56 22.59 78,716 +0.00(+0.02%)
Jul 31, 2018 22.59 22.66 22.54 22.58 44,826 -0.02(-0.11%)
Jul 30, 2018 22.66 22.66 22.53 22.61 52,416 -0.01(-0.04%)
Jul 27, 2018 22.63 22.67 22.57 22.61 70,096 +0.03(+0.14%)
Jul 26, 2018 22.55 22.62 22.53 22.58 68,588 +0.06(+0.27%)
Jul 25, 2018 22.60 22.65 22.48 22.52 238,792 -0.07(-0.30%)
Jul 24, 2018 22.59 22.76 22.57 22.59 135,688 -0.02(-0.09%)
Jul 23, 2018 22.60 22.67 22.55 22.61 132,173 +0.05(+0.21%)
Jul 20, 2018 22.63 22.68 22.53 22.56 110,068 -0.05(-0.23%)
Jul 19, 2018 22.61 22.64 22.58 22.61 52,163 +0.06(+0.27%)
Jul 18, 2018 22.61 22.61 22.55 22.55 141,851 -0.07(-0.30%)
Jul 17, 2018 22.57 22.62 22.57 22.62 129,287 +0.04(+0.18%)
Jul 16, 2018 22.58 22.63 22.57 22.58 85,647 -0.00(-0.02%)
Jul 13, 2018 22.55 22.61 22.54 22.59 53,197 +0.04(+0.19%)
Jul 12, 2018 22.61 22.61 22.53 22.54 74,336 -0.00(-0.02%)
Jul 11, 2018 22.56 22.56 22.53 22.55 65,251 +0.01(+0.05%)
Jul 10, 2018 22.54 22.55 22.51 22.53 118,905 +0.00(+0.02%)
Jul 09, 2018 22.53 22.56 22.50 22.53 122,918 -0.01(-0.05%)
Jul 06, 2018 22.49 22.54 22.49 22.54 109,667 +0.07(+0.32%)
Jul 05, 2018 22.50 22.58 22.43 22.47 162,172 +0.01(+0.04%)
Jul 03, 2018 22.46 22.46 22.46 0 +0.03(+0.15%)
Jul 02, 2018 22.50 22.50 22.34 22.43 1,170,322 -0.06(-0.28%)
Jun 29, 2018 22.48 22.50 22.47 22.49 105,074 +0.03(+0.12%)
Jun 28, 2018 22.45 22.48 22.45 22.46 79,456 +0.00(+0.00%)
Jun 27, 2018 22.48 22.50 22.44 22.46 168,250 +0.01(+0.05%)
Jun 26, 2018 22.46 22.47 22.44 22.45 124,422 -0.02(-0.09%)
Jun 25, 2018 22.46 22.49 22.43 22.47 341,996 +0.02(+0.09%)
Jun 22, 2018 22.46 22.48 22.43 22.45 68,234 -0.01(-0.04%)
Jun 21, 2018 22.50 22.51 22.46 22.46 65,647 +0.00(+0.00%)
Jun 20, 2018 22.46 22.48 22.44 22.46 42,326 -0.00(-0.02%)
Jun 19, 2018 22.45 22.52 22.42 22.46 89,874 +0.04(+0.16%)
Jun 18, 2018 22.44 22.46 22.38 22.42 119,918 +0.02(+0.08%)
Jun 15, 2018 22.47 22.40 22.41 100,523 -0.01(-0.03%)
Jun 14, 2018 22.43 22.44 22.40 22.41 150,304 +0.03(+0.12%)
Jun 13, 2018 22.42 22.47 22.38 22.38 87,850 -0.01(-0.04%)
Jun 12, 2018 22.40 22.44 22.39 22.39 31,179 -0.00(-0.02%)
Jun 11, 2018 22.40 22.42 22.40 22.40 78,757 +0.01(+0.05%)
Jun 08, 2018 22.40 22.42 22.38 22.38 125,966 +0.00(+0.00%)
Jun 07, 2018 22.37 22.40 22.35 22.38 145,256 -0.01(-0.05%)
Jun 06, 2018 22.36 22.40 201,097 +0.02(+0.07%)
Jun 05, 2018 22.39 22.42 22.37 22.38 402,544 +0.01(+0.03%)
Jun 04, 2018 22.37 22.43 22.35 22.37 120,694 +0.04(+0.17%)
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.