$56.51 -0.01 (%) SPDR Nv SP HYMB Shs - NYSEARCA

May. 4, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYMB historical data

Date Open High Low Close Volume
5/4/201556.5456.7956.3056.5160,166
5/1/201557.1257.1256.3456.52275,820
4/30/201557.3957.3957.1157.28167,685
4/29/201557.5057.5057.2657.4151,047
4/28/201557.5657.5657.2857.5344,739
4/27/201557.8157.8157.4157.56158,930
4/24/201557.7057.7257.5257.7244,215
4/23/201557.6857.7457.5657.60105,952
4/22/201557.8357.8357.5557.6461,545
4/21/201557.7757.8457.5557.7734,947
4/20/201557.8757.8757.6557.7866,714
4/17/201557.7257.8957.5557.8435,347
4/16/201557.9157.9157.5657.7431,219
4/15/201557.8357.8857.6957.8030,945
4/14/201557.8857.9657.7057.8248,745
4/13/201557.8157.9057.6357.8625,078
4/10/201557.7458.0157.6257.7532,546
4/9/201557.5357.7857.4557.7057,258
4/8/201557.5157.8357.4557.8172,855
4/7/201557.4557.6657.2757.59159,474
4/6/201557.5257.5757.2657.3053,171
4/2/201557.4557.4657.2657.4656,108
4/1/201557.5557.7257.3257.7290,544
3/31/201557.5257.6457.4057.57121,108
3/30/201557.5057.7457.5057.6277,905
3/27/201557.7257.9057.6657.7245,735
3/26/201557.9057.9057.6057.7644,641
3/25/201558.3058.3057.7657.83773,763
3/24/201558.3558.3558.0458.2143,146
3/23/201558.0258.2558.0258.16111,299
3/20/201558.2958.2958.0158.1640,036
3/19/201558.1558.1557.9058.0330,168
3/18/201557.6758.1557.5058.03142,955
3/17/201557.7157.7157.3857.49128,652
3/16/201557.5457.6357.3957.5250,057
3/13/201557.1557.4457.0557.4030,617
3/11/201557.1557.1556.9657.1040,419
3/10/201557.1657.1956.9456.9477,262
3/9/201557.0357.0556.7956.87237,906
3/6/201557.2257.2756.8056.9578,224
3/5/201557.3857.4857.2957.3427,767
3/4/201557.4457.5457.3157.3234,856
3/3/201557.4257.5257.2557.36200,636
3/2/201557.8757.8757.4357.53105,688
2/27/201557.9558.0957.7057.9156,608
2/26/201557.8158.0557.7557.7765,772
2/25/201558.0458.0957.7557.95161,415
2/24/201558.0058.0857.8258.0162,640
2/23/201558.0858.1957.9557.9556,042
2/20/201557.6158.0657.6157.93111,756
2/19/201558.0458.0657.6757.8576,174
2/18/201558.0058.2157.7757.9462,574
2/17/201557.9057.9057.5757.6096,610
2/13/201558.1258.1457.8057.8984,573
2/12/201557.9358.0857.9358.0070,754
2/11/201557.9258.0857.5357.7551,494
2/10/201558.0858.2157.6057.70127,209
2/9/201558.3758.3758.0258.04102,665
2/6/201558.6558.6558.0258.25471,365
2/5/201558.4758.5058.3058.4768,237
2/4/201558.2758.4958.1358.4568,602
2/3/201558.7458.7458.1858.1863,634
2/2/201558.5958.7658.5858.68147,506
1/30/201558.9659.0758.8858.9555,628
1/29/201558.9258.9858.4358.66706,594
1/28/201558.5558.9858.3258.92150,697
1/27/201558.5458.6058.3158.50133,662
1/26/201558.4958.5358.3458.4436,514
1/23/201558.4758.6458.3258.4258,682
1/22/201558.3558.5058.1958.2784,321
1/21/201558.4758.6558.3358.3541,735
1/20/201558.8558.8558.4258.5374,692
1/16/201558.3158.6558.3158.4251,667
1/15/201558.4658.6258.4458.5777,252
1/14/201558.4258.5958.4058.44222,314
1/13/201558.3458.5258.1858.3188,996
1/12/201558.1058.4058.1058.30113,439
1/9/201558.1358.2258.0658.0753,854
1/8/201558.0258.2457.9658.0089,733
1/6/201557.6358.0057.6357.9089,538
1/5/201557.9857.9857.6757.71122,408
1/2/201557.5757.7457.5257.65324,707
12/31/201457.8357.8357.3857.6786,237
12/30/201457.5157.5557.3557.5434,597
12/29/201457.5557.5557.2657.4094,939
12/26/201457.4257.5557.2657.5417,321
12/24/201457.3657.4957.3257.4428,554
12/23/201457.2557.5057.2557.3942,028
12/22/201457.4057.5157.3357.3340,784
12/19/201457.3957.4657.3357.3439,562
12/18/201457.4557.4557.2657.3857,257
12/17/201457.5157.5157.3957.4150,226
12/16/201457.7157.7157.4557.5958,577
12/15/201457.5657.6357.3057.4422,462
12/12/201457.5157.6157.2557.5030,202
12/11/201457.5057.5257.3457.4752,788
12/10/201457.2957.5257.2957.5270,971
12/9/201457.3557.4657.1457.2173,103
12/8/201457.2257.3157.0357.0373,008
12/5/201457.1357.5157.0657.1772,964
  • Showing 1-100 of 1,014 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center