$55.24 -0.19 (%) SPDR Nv SP HYMB Shs - NYSEARCA

Jul. 1, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYMB historical data

Date Open High Low Close Volume
7/1/201555.0655.2954.8755.24443,754
6/30/201555.6755.9854.6555.43276,058
6/29/201556.4356.4355.7055.97117,952
6/26/201556.4456.4756.3156.4220,252
6/25/201556.5756.5956.4256.4221,442
6/24/201556.5856.5856.4456.5429,223
6/23/201556.5156.6256.3056.4560,856
6/22/201556.5756.6156.4056.5635,311
6/19/201556.6856.6956.5156.5830,260
6/18/201556.5056.5556.3656.4758,208
6/17/201556.5556.5556.4156.5420,198
6/16/201556.4756.5856.3756.5526,044
6/15/201556.4556.5756.3456.4526,714
6/12/201556.4856.4856.3156.3438,032
6/11/201556.3556.3856.1856.3188,818
6/10/201556.2356.3656.1456.2230,299
6/9/201556.3656.3956.2156.2521,290
6/8/201556.3456.4256.3056.3731,874
6/5/201556.3456.5656.3056.3339,908
6/4/201556.5856.7056.5156.5938,506
6/3/201556.6156.6756.4156.53104,490
6/2/201556.9256.9256.6156.6741,430
6/1/201557.1257.1256.7856.8547,849
5/29/201557.0457.1057.0257.0721,112
5/28/201556.9757.0456.9657.0365,115
5/27/201556.8656.9756.8656.9471,403
5/26/201556.9057.0356.7856.9342,852
5/22/201556.8856.8856.6656.6815,044
5/21/201556.6556.8756.6156.78138,140
5/20/201556.7756.7956.6156.6567,576
5/19/201556.5756.7256.5756.6433,944
5/18/201556.7556.7556.6656.6753,472
5/15/201556.8056.9756.7156.7835,761
5/14/201556.8756.9256.6456.7676,922
5/13/201556.8256.8456.6756.70191,879
5/12/201556.7656.8456.5956.7091,657
5/11/201556.9157.0356.6956.73168,720
5/8/201556.8657.0356.7857.0383,591
5/7/201556.6756.9256.6056.8343,186
5/6/201556.6956.6956.3656.45152,474
5/5/201556.5956.6056.2656.5755,806
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
  • Showing 1-100 of 1,055 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!