Skip to main content

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

26.09 +0.10 (+0.38%)
Streaming Delayed Price Updated: 10:23 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 26.02 26.03 25.99 25.99 376,213 +0.02(+0.08%)
Nov 21, 2024 26.00 26.03 25.96 25.97 876,184 -0.03(-0.12%)
Nov 20, 2024 26.00 26.03 25.91 26.00 506,682 -0.01(-0.04%)
Nov 19, 2024 26.02 26.05 26.00 26.01 595,974 +0.02(+0.08%)
Nov 18, 2024 25.96 25.99 25.87 25.99 480,439 -0.01(-0.04%)
Nov 15, 2024 25.87 26.00 25.80 26.00 2,007,441 +0.13(+0.50%)
Nov 14, 2024 25.88 25.91 25.85 25.87 475,652 +0.02(+0.08%)
Nov 13, 2024 25.87 25.94 25.84 25.85 330,559 +0.02(+0.08%)
Nov 12, 2024 25.88 25.89 25.81 25.83 1,260,389 -0.04(-0.15%)
Nov 11, 2024 25.87 25.87 25.77 25.87 375,501 +0.01(+0.04%)
Nov 08, 2024 25.81 25.88 25.74 25.86 883,271 +0.28(+1.09%)
Nov 07, 2024 25.66 25.66 25.52 25.58 1,616,116 +0.05(+0.20%)
Nov 06, 2024 25.55 25.59 25.38 25.53 1,258,314 -0.40(-1.54%)
Nov 05, 2024 25.89 25.93 25.86 25.93 853,973 +0.08(+0.31%)
Nov 04, 2024 25.85 25.89 25.83 25.85 780,039 +0.06(+0.23%)
Nov 01, 2024 25.80 25.92 25.78 25.79 870,032 -0.08(-0.31%)
Oct 31, 2024 25.91 25.91 25.83 25.87 323,617 +0.02(+0.08%)
Oct 30, 2024 25.89 25.91 25.82 25.85 433,396 -0.03(-0.12%)
Oct 29, 2024 25.87 25.95 25.80 25.88 669,260 +0.00(+0.00%)
Oct 28, 2024 25.85 25.92 25.85 25.88 671,206 +0.03(+0.12%)
Oct 25, 2024 25.91 26.03 25.84 25.85 455,220 +0.04(+0.15%)
Oct 24, 2024 25.57 26.07 25.57 25.81 825,149 +0.04(+0.16%)
Oct 23, 2024 25.95 25.95 25.74 25.77 698,083 -0.20(-0.77%)
Oct 22, 2024 26.09 26.09 25.94 25.97 1,356,491 -0.09(-0.35%)
Oct 21, 2024 26.09 26.13 26.06 26.06 614,425 -0.13(-0.50%)
Oct 18, 2024 26.21 26.22 26.17 26.19 343,046 +0.03(+0.11%)
Oct 17, 2024 26.15 26.19 26.11 26.16 1,145,641 -0.04(-0.15%)
Oct 16, 2024 26.20 26.20 26.14 26.20 860,410 +0.04(+0.15%)
Oct 15, 2024 26.12 26.17 26.10 26.16 474,819 +0.10(+0.38%)
Oct 14, 2024 26.10 26.10 26.02 26.06 286,358 -0.07(-0.27%)
Oct 11, 2024 26.10 26.13 26.06 26.13 404,932 +0.03(+0.11%)
Oct 10, 2024 26.10 26.11 26.04 26.10 449,693 +0.05(+0.19%)
Oct 09, 2024 26.01 26.07 26.01 26.05 332,142 -0.05(-0.19%)
Oct 08, 2024 26.00 26.11 26.00 26.10 468,784 +0.07(+0.27%)
Oct 07, 2024 26.06 26.12 26.01 26.03 1,295,943 -0.12(-0.46%)
Oct 04, 2024 26.20 26.25 26.13 26.15 662,130 -0.11(-0.42%)
Oct 03, 2024 26.28 26.33 26.21 26.26 462,860 -0.05(-0.19%)
Oct 02, 2024 26.25 26.31 26.18 26.31 507,571 +0.07(+0.27%)
Oct 01, 2024 26.18 26.28 26.18 26.24 618,175 +0.06(+0.24%)
Sep 30, 2024 26.12 26.22 26.11 26.18 988,529 +0.06(+0.23%)
Sep 27, 2024 26.09 26.12 26.05 26.12 603,440 +0.11(+0.42%)
Sep 26, 2024 26.06 26.06 25.99 26.01 570,323 +0.02(+0.08%)
Sep 25, 2024 26.13 26.13 25.99 25.99 410,002 +0.00(+0.00%)
Sep 24, 2024 26.03 26.06 25.98 25.99 2,237,903 +0.01(+0.04%)
Sep 23, 2024 26.14 26.14 25.98 25.98 3,234,006 -0.17(-0.65%)
Sep 20, 2024 26.12 26.16 26.08 26.15 566,322 +0.04(+0.15%)
Sep 19, 2024 26.09 26.13 26.04 26.11 552,121 -0.02(-0.08%)
Sep 18, 2024 26.14 26.22 26.09 26.13 738,177 -0.03(-0.11%)
Sep 17, 2024 26.16 26.16 26.10 26.16 448,033 -0.01(-0.04%)
Sep 16, 2024 26.14 26.17 26.11 26.17 596,856 +0.07(+0.27%)
Sep 13, 2024 26.10 26.14 26.09 26.10 570,293 +0.02(+0.08%)
Sep 12, 2024 26.13 26.13 26.06 26.08 554,905 -0.01(-0.04%)
Sep 11, 2024 26.08 26.12 26.06 26.09 951,854 +0.00(+0.00%)
Sep 10, 2024 26.06 26.09 26.02 26.09 842,759 +0.05(+0.19%)
Sep 09, 2024 26.02 26.06 25.99 26.04 455,429 +0.01(+0.04%)
Sep 06, 2024 26.01 26.06 25.97 26.03 682,666 +0.04(+0.15%)
Sep 05, 2024 25.98 26.00 25.85 25.99 803,727 +0.03(+0.12%)
Sep 04, 2024 25.86 25.96 25.84 25.96 1,973,877 +0.12(+0.46%)
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.