$57.15 0.00 (%) SPDR Nv SP HYMB Shs - NYSEARCA

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYMB historical data

Date Open High Low Close Volume
2/9/201657.1657.3457.1057.1514,825
2/8/201657.0057.2257.0057.1546,006
2/5/201657.0057.1056.9757.0434,329
2/4/201657.1057.1556.9757.0679,296
2/3/201657.0357.1156.9457.0224,013
2/2/201656.7457.1556.7457.00160,375
2/1/201657.0757.1356.6356.63183,767
1/29/201657.1657.2457.0457.1369,723
1/28/201657.2757.2756.9257.17169,323
1/27/201656.9257.0956.8857.0141,881
1/26/201657.1057.1356.9657.06102,289
1/25/201656.8357.1556.7557.1220,787
1/22/201657.1357.1357.0057.0550,828
1/21/201657.2557.2657.0157.1339,919
1/20/201657.2257.3857.1257.1447,724
1/19/201656.9757.1456.9757.1065,406
1/15/201657.2957.2957.0757.1461,174
1/14/201657.0457.1957.0157.0942,466
1/13/201657.2757.4957.0857.1124,856
1/12/201657.2057.3357.1057.1427,658
1/11/201657.2557.2757.0457.1441,835
1/8/201657.2557.2557.0857.11303,535
1/7/201657.2357.3457.0357.1062,829
1/6/201657.3057.3957.2357.3092,175
1/5/201657.2357.2357.1057.1572,898
1/4/201657.1057.2657.0957.13594,307
12/31/201556.8757.2256.8757.0566,471
12/30/201556.8857.0456.8156.9575,211
12/29/201556.9957.0656.6756.7370,677
12/28/201556.9157.0956.9057.0552,265
12/24/201556.9257.0056.7356.9823,223
12/23/201556.7557.0056.6256.941,073,580
12/22/201556.7056.7956.6256.6644,216
12/21/201556.7256.8056.5756.7877,650
12/18/201556.7156.7456.5356.53229,137
12/17/201556.6356.7956.4956.7054,892
12/16/201556.4956.6956.2956.5498,396
12/15/201556.4556.6656.3256.5025,606
12/14/201556.6056.6055.7856.4762,632
12/11/201556.6556.7356.5456.67145,542
12/10/201556.4256.5556.3356.5266,257
12/9/201556.7356.7356.0256.261,037,500
12/8/201556.6856.7256.5956.7042,373
12/7/201556.7156.7256.4956.7240,715
12/4/201556.6356.7556.6056.7149,343
12/3/201556.7056.7156.3656.53235,169
12/2/201556.7256.8156.5356.6850,260
12/1/201556.5256.8156.5256.81120,120
11/30/201556.7056.8356.6256.8179,849
11/27/201556.5756.7156.4956.6897,275
11/25/201556.4956.6956.4956.54187,700
11/24/201556.6956.6956.4956.5954,650
11/23/201556.6456.7756.4656.5554,242
11/20/201556.7256.8556.5056.5172,649
11/19/201556.7656.7656.5956.6265,231
11/18/201556.3656.7256.3656.5972,465
11/17/201556.5256.7056.4156.6618,843
11/16/201556.4256.6156.3756.5522,603
11/13/201556.4556.5056.3256.4161,806
11/12/201556.4056.4856.2756.39100,231
11/11/201556.2856.4956.2756.27104,906
11/10/201556.2956.4956.2856.3231,317
11/9/201556.3656.4556.2856.3964,691
11/6/201556.5156.5156.3056.3624,462
11/5/201556.6356.6756.4756.4760,264
11/4/201556.6056.7356.5256.63104,838
11/3/201556.7356.8556.6756.7665,623
10/30/201556.7256.9756.7256.9623,943
10/29/201556.7356.9956.6556.76103,010
10/28/201556.9857.2156.8456.9131,395
10/26/201556.7156.9956.7156.9932,891
10/23/201556.9156.9356.7556.8438,260
10/22/201556.7257.0056.6556.96205,799
10/21/201556.4856.9356.4256.85915,276
10/20/201556.5256.5256.3356.4725,511
10/19/201556.3756.5056.2556.4930,831
10/16/201556.3956.5756.3456.5320,061
10/15/201556.5356.5356.2356.3937,651
10/14/201556.5256.7256.3556.5019,265
10/13/201556.3556.5156.3256.4938,200
10/12/201556.5756.5756.3956.5315,350
10/9/201556.2656.5156.2656.4019,691
10/8/201556.2056.4156.1556.3025,818
10/7/201556.3756.3856.1956.2760,264
10/6/201556.5556.5556.0456.29141,837
10/5/201556.5556.5556.3056.4289,740
10/2/201556.4356.5256.3156.4539,656
10/1/201556.5256.5256.1456.31228,523
9/30/201556.9356.9356.4656.6154,245
9/29/201556.5856.8056.4856.6344,958
9/28/201556.3556.5456.3556.5021,439
9/25/201556.4756.4756.2756.4333,189
9/24/201556.0056.4656.0056.46101,805
9/23/201555.9556.2155.9556.2144,882
9/22/201556.2256.2255.9356.0237,921
9/21/201556.1656.1655.8655.9630,517
9/18/201555.9256.0955.8855.9924,816
9/17/201555.9255.9855.5755.9829,420
9/16/201555.8155.8855.6655.7569,794
9/15/201555.7655.9455.6155.7542,718
  • Showing 1-100 of 1,206 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center