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

25.81 +0.05 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 24.47 24.51 24.40 24.49 2,859,135 +0.03(+0.11%)
May 27, 2022 24.56 24.58 24.46 24.46 2,347,994 +0.06(+0.26%)
May 26, 2022 24.17 24.41 24.17 24.40 3,864,333 +0.31(+1.30%)
May 25, 2022 23.94 24.09 23.94 24.09 3,089,542 +0.30(+1.26%)
May 24, 2022 23.57 23.79 23.57 23.79 1,874,205 +0.32(+1.35%)
May 23, 2022 23.51 23.60 23.45 23.47 2,448,873 +0.00(+0.00%)
May 20, 2022 23.41 23.53 23.41 23.47 2,927,815 +0.06(+0.27%)
May 19, 2022 23.33 23.41 23.31 23.41 3,670,131 +0.10(+0.43%)
May 18, 2022 23.39 23.40 23.26 23.31 1,725,056 -0.10(-0.41%)
May 17, 2022 23.46 23.48 23.39 23.40 1,626,515 -0.13(-0.57%)
May 16, 2022 23.54 23.57 23.50 23.54 2,410,592 -0.00(-0.02%)
May 13, 2022 23.60 23.62 23.52 23.54 2,987,416 -0.14(-0.58%)
May 12, 2022 23.71 23.74 23.66 23.68 1,849,011 -0.07(-0.31%)
May 11, 2022 23.74 23.78 23.69 23.75 2,067,535 -0.04(-0.15%)
May 10, 2022 23.90 23.90 23.77 23.79 2,370,816 -0.06(-0.23%)
May 09, 2022 23.95 23.99 23.82 23.84 2,554,331 -0.23(-0.95%)
May 06, 2022 24.01 24.09 23.98 24.07 2,586,318 -0.03(-0.11%)
May 05, 2022 24.10 24.13 23.95 24.10 1,645,127 -0.08(-0.32%)
May 04, 2022 24.17 24.21 24.08 24.18 1,651,417 -0.02(-0.08%)
May 03, 2022 24.30 24.30 24.13 24.20 1,662,487 +0.00(+0.00%)
May 02, 2022 24.24 24.26 24.18 24.20 2,728,753 -0.06(-0.25%)
Apr 29, 2022 24.23 24.30 24.22 24.26 1,227,908 -0.04(-0.18%)
Apr 28, 2022 24.25 24.35 24.14 24.30 1,436,360 +0.00(+0.02%)
Apr 27, 2022 24.30 24.33 24.22 24.30 1,368,918 -0.05(-0.21%)
Apr 26, 2022 24.40 24.42 24.28 24.35 1,697,101 -0.06(-0.26%)
Apr 25, 2022 24.33 24.44 24.32 24.41 2,566,426 +0.02(+0.09%)
Apr 22, 2022 24.26 24.39 24.26 24.39 1,513,167 +0.07(+0.30%)
Apr 21, 2022 24.37 24.39 24.27 24.32 1,801,046 -0.05(-0.19%)
Apr 20, 2022 24.36 24.39 24.28 24.36 1,509,571 -0.04(-0.15%)
Apr 19, 2022 24.50 24.51 24.37 24.40 1,945,939 -0.13(-0.54%)
Apr 18, 2022 24.63 24.63 24.46 24.53 2,661,440 -0.07(-0.30%)
Apr 14, 2022 24.67 24.69 24.55 24.60 2,100,099 -0.03(-0.13%)
Apr 13, 2022 24.70 24.71 24.64 24.64 899,201 -0.03(-0.11%)
Apr 12, 2022 24.78 24.78 24.62 24.66 958,821 -0.09(-0.35%)
Apr 11, 2022 24.79 24.90 24.71 24.75 2,053,616 -0.05(-0.22%)
Apr 08, 2022 24.82 24.83 24.75 24.81 2,166,971 -0.05(-0.20%)
Apr 07, 2022 25.02 25.02 24.85 24.86 1,487,318 -0.22(-0.88%)
Apr 06, 2022 25.06 25.10 24.95 25.08 2,064,061 -0.03(-0.11%)
Apr 05, 2022 25.21 25.22 25.05 25.10 1,021,612 -0.13(-0.51%)
Apr 04, 2022 25.21 25.26 25.21 25.23 1,061,982 -0.00(-0.02%)
Apr 01, 2022 25.21 25.24 25.16 25.24 1,025,095 +0.04(+0.14%)
Mar 31, 2022 25.16 25.24 25.15 25.20 1,372,335 +0.06(+0.24%)
Mar 30, 2022 25.17 25.22 25.10 25.14 1,453,311 -0.05(-0.20%)
Mar 29, 2022 25.19 25.21 25.12 25.19 1,326,284 +0.02(+0.09%)
Mar 28, 2022 25.12 25.17 25.07 25.17 1,351,789 +0.00(+0.00%)
Mar 25, 2022 25.33 25.33 25.06 25.17 1,691,638 -0.19(-0.74%)
Mar 24, 2022 25.36 25.38 25.29 25.36 822,722 -0.08(-0.31%)
Mar 23, 2022 25.43 25.47 25.36 25.43 848,754 -0.05(-0.20%)
Mar 22, 2022 25.55 25.55 25.41 25.48 957,472 -0.07(-0.29%)
Mar 21, 2022 25.63 25.63 25.51 25.56 1,172,666 -0.16(-0.60%)
Mar 18, 2022 25.69 25.71 25.64 25.71 1,582,903 +0.03(+0.11%)
Mar 17, 2022 25.58 25.69 25.58 25.69 949,517 +0.10(+0.39%)
Mar 16, 2022 25.43 25.59 25.43 25.59 998,792 +0.17(+0.67%)
Mar 15, 2022 25.43 25.44 25.36 25.42 760,824 -0.01(-0.04%)
Mar 14, 2022 25.70 25.70 25.32 25.43 742,155 -0.32(-1.24%)
Mar 11, 2022 25.77 25.77 25.70 25.75 727,977 +0.03(+0.11%)
Mar 10, 2022 25.87 25.90 25.72 25.72 1,171,464 -0.19(-0.74%)
Mar 09, 2022 25.86 25.91 25.81 25.91 1,461,784 +0.05(+0.18%)
Mar 08, 2022 25.81 25.86 25.73 25.86 2,161,769 -0.03(-0.12%)
Mar 07, 2022 25.99 25.99 25.81 25.90 1,292,408 -0.11(-0.40%)
Mar 04, 2022 26.11 26.12 25.96 26.00 1,145,152 -0.13(-0.49%)
Mar 03, 2022 26.18 26.18 26.10 26.13 640,629 -0.04(-0.16%)
Mar 02, 2022 26.23 26.23 26.15 26.17 993,125 -0.11(-0.43%)
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.