$57.54 +0.10 (%) SPDR Nv SP HYMB Shs - NYSEARCA

Dec. 26, 2014 | 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
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
12/4/201457.1857.1956.9857.1278,648
12/3/201457.0657.2157.0457.1354,247
12/2/201457.2257.2256.8157.0535,286
12/1/201457.0757.2257.0057.1172,765
11/28/201457.1257.3357.1257.1830,306
11/26/201457.0757.1957.0157.1376,730
11/25/201456.9257.0756.8756.9591,839
11/24/201456.8357.0456.7656.8633,880
11/21/201456.6856.9056.6856.8431,725
11/20/201456.7657.0256.7556.7744,027
11/19/201456.7756.8656.7556.7836,714
11/18/201456.8757.0256.7456.8551,429
11/17/201456.9156.9256.7656.8548,434
11/14/201456.7857.0556.7056.8626,986
11/13/201456.8856.8856.7556.7644,675
11/12/201456.7456.7956.7456.7442,105
11/11/201456.7956.7956.7156.7926,604
11/10/201456.6456.7756.6456.72135,220
11/7/201456.6256.7856.6056.6471,363
11/6/201456.6156.6856.6156.6330,347
11/5/201457.0757.0756.6256.6764,331
11/4/201456.6556.9656.6556.7532,589
11/3/201456.7956.9256.6956.81187,957
10/31/201456.9557.0656.8956.9252,626
10/30/201457.0357.1256.5457.0750,173
10/29/201457.1457.1656.9957.0730,400
10/28/201457.0057.1956.9757.1145,483
10/27/201457.1557.2456.9657.0164,542
10/24/201457.0457.2657.0457.1144,200
10/23/201457.2557.2557.0157.0218,339
10/22/201457.1057.1557.0057.1230,453
10/21/201457.1257.1457.0157.1031,781
10/20/201457.3557.3557.0657.0985,374
10/17/201457.3057.3557.0057.1851,523
10/16/201457.2657.4357.0157.21107,187
10/15/201457.4057.9957.2557.36260,472
10/14/201457.2557.4657.2457.2662,390
10/13/201457.3057.3057.0657.1734,832
10/10/201457.1057.1956.9957.1268,153
10/9/201457.0257.1356.8556.96172,198
10/8/201456.7856.9356.7756.9380,230
10/7/201456.8156.8956.7256.7880,217
10/6/201456.8856.8856.7056.7342,731
10/3/201456.7756.8156.6856.6970,842
10/2/201456.9156.9156.7056.7061,148
10/1/201456.6856.9956.5656.86161,639
9/30/201457.0057.0056.7556.8135,632
9/29/201456.9456.9456.6656.7925,296
9/26/201456.6056.7756.4756.6819,367
9/25/201456.7556.8056.6356.6627,187
9/24/201456.6056.8256.6056.6919,761
9/23/201456.6956.8056.4256.6990,537
9/22/201456.6156.6956.5156.6930,984
9/19/201456.4156.5556.4156.4625,225
9/18/201456.4656.4956.3856.3828,489
9/17/201456.5056.5056.3456.3438,322
9/16/201456.4256.4956.3056.4184,732
9/15/201456.3356.4356.2456.2515,409
9/12/201456.1556.3056.1456.2243,905
9/11/201456.3756.3756.2756.2915,686
9/10/201456.3056.3056.1756.1946,291
9/9/201456.3556.3556.2156.2990,178
9/8/201456.4456.4756.1556.2062,217
9/5/201456.3656.5656.2756.3224,744
9/4/201456.3056.3756.2056.2431,744
9/3/201456.2956.3156.1756.2839,693
9/2/201456.4956.4956.1356.2496,975
8/29/201456.3056.5556.3056.4921,617
8/28/201456.3056.3056.2356.2829,408
8/27/201456.2956.2956.2456.2623,960
8/26/201456.1556.2956.1356.2154,542
8/25/201456.2456.2456.0056.1148,755
8/22/201456.1856.2356.1056.1065,257
8/21/201456.2256.2256.1156.1237,148
8/20/201456.1256.2456.0356.0830,812
8/19/201456.1356.2856.1356.1776,342
8/18/201456.2356.2456.0556.1628,409
8/15/201456.3056.3056.1056.3045,199
8/14/201456.0556.2055.9656.1948,798
8/13/201456.0156.0155.8855.9547,825
8/12/201455.9555.9555.8055.87233,608
8/11/201455.8555.9655.7355.7917,390
8/8/201455.6555.8455.4655.8323,801
8/7/201455.6955.7555.6055.7281,466
8/6/201455.6055.8355.6055.7541,975
  • Showing 1-100 of 929 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center