$55.75 -0.17 (%) SPDR Nv SP HYMB Shs -

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYMB historical data

Date Open High Low Close Volume
12/8/201655.7455.8755.6155.75245,399
12/7/201655.2855.9855.2855.92410,580
12/6/201655.0055.2754.8855.20114,976
12/5/201654.8055.0154.7054.98136,642
12/2/201654.1855.1954.0855.06171,825
12/1/201654.1754.7454.0054.70303,330
11/30/201654.6954.8554.3954.42140,951
11/29/201655.3655.3654.6454.93316,725
11/28/201655.3155.3655.1555.33144,166
11/25/201655.0055.2854.9555.2666,835
11/23/201654.8455.1354.7355.05231,807
11/21/201655.6955.9355.5155.88156,220
11/18/201655.4355.8755.4355.71173,927
11/17/201655.3955.6955.3155.32166,915
11/16/201655.5855.8555.4255.75220,601
11/15/201655.7756.2255.5755.82266,712
11/14/201656.8256.8855.5555.60366,866
11/11/201656.5057.1756.5057.00507,635
11/10/201658.1258.1256.3856.85511,835
11/9/201658.2358.3858.1358.30265,002
11/8/201658.3858.5558.3258.3368,303
11/7/201658.3458.4558.1958.42234,961
11/4/201658.3858.4358.3358.4250,271
11/3/201658.1758.3758.1458.30307,479
11/2/201658.2658.3258.1858.2696,172
11/1/201658.2258.3058.1258.2084,988
10/31/201658.4758.5058.3758.4626,353
10/28/201658.3258.4658.2758.4266,306
10/27/201658.5258.5258.3458.3659,051
10/26/201658.5158.5758.4858.4837,248
10/25/201658.5058.6558.5058.5650,806
10/24/201658.5958.6858.5058.5074,281
10/21/201658.5158.6058.5058.5561,283
10/20/201658.5558.6558.5158.5151,062
10/19/201658.5358.6058.4858.5243,990
10/18/201658.4958.6458.4958.5742,904
10/17/201658.5358.6958.5058.60105,386
10/14/201658.6258.6758.5458.5464,601
10/13/201658.6458.7758.6058.68145,181
10/12/201658.8658.8758.6358.63136,882
10/11/201658.9459.0258.8858.93114,477
10/10/201658.9259.0158.9259.0129,642
10/7/201659.0159.0558.9259.0443,329
10/6/201658.9759.1058.9759.0359,286
10/5/201659.0959.1659.0159.0454,818
10/4/201659.1359.2059.0459.0461,267
10/3/201659.1959.1959.0459.08115,685
9/30/201659.3859.3859.2859.3378,298
9/29/201659.4359.4659.3159.37105,526
9/28/201659.4659.4859.4059.41112,181
9/27/201659.4559.4859.3259.4855,674
9/26/201659.3459.4259.3059.4242,652
9/23/201659.3059.3759.2659.3339,369
9/22/201659.3259.3659.2559.2826,386
9/21/201659.3059.3159.2259.2594,353
9/20/201659.4059.4159.2559.25211,716
9/19/201659.3859.4159.3159.3746,516
9/16/201659.2859.3959.2659.3634,652
9/15/201659.3359.3759.2459.32116,014
9/14/201659.2359.3759.2359.3660,661
9/13/201659.3859.4159.2159.3389,166
9/12/201659.3059.5559.3059.40178,670
9/9/201659.4559.4559.2259.22111,652
9/8/201659.5059.5059.4059.4269,709
9/7/201659.4659.5159.4059.4348,372
9/6/201659.4659.5059.4159.4951,093
9/2/201659.4459.4959.3759.4438,893
9/1/201659.4459.4659.3659.4453,698
8/31/201659.6559.6559.5559.6177,869
8/30/201659.6459.6859.5759.6038,337
8/29/201659.6459.7259.6059.68103,885
8/26/201659.6459.6659.5359.56119,641
8/25/201659.6059.6059.5359.60112,028
8/24/201659.6459.6759.5459.5469,773
8/23/201659.6559.6559.5759.6247,097
8/22/201659.6459.6559.5759.61216,723
8/19/201659.5659.5759.5259.5287,538
8/18/201659.5559.6759.5359.5358,755
8/17/201659.5359.5759.4359.52166,881
8/16/201659.4559.5459.4559.5365,549
8/15/201659.5259.5259.4359.4958,098
8/12/201659.4459.5759.3559.5296,765
8/11/201659.3859.4659.3059.30137,765
8/10/201659.4259.4459.3759.4427,830
8/9/201659.4459.4459.3259.37162,325
8/8/201659.3559.4359.2759.2787,641
8/5/201659.4159.4159.2659.3194,220
8/4/201659.3859.4659.2959.38118,830
8/3/201659.3359.4059.1959.3473,408
8/2/201659.3059.5359.3059.3960,956
8/1/201659.3059.4759.3059.3942,010
7/29/201659.6359.6659.5559.6442,249
7/28/201659.5759.6059.5659.5852,185
7/27/201659.4659.5859.4459.55171,609
7/26/201659.5359.5659.4759.5529,855
7/25/201659.5459.5559.4559.4848,119
7/22/201659.4959.4959.3159.4888,923
7/21/201659.5059.5259.3159.37210,135
7/20/201659.5259.5859.4759.5368,825
7/19/201659.5559.5959.5059.5463,899
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center