$59.33 +0.05 (%) SPDR Nv SP HYMB Shs -

Sep. 23, 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
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
7/18/201659.6059.6059.5159.5558,069
7/15/201659.7059.7059.5159.55279,566
7/14/201659.6659.7259.5959.6844,913
7/13/201659.6259.8359.6259.7252,077
7/12/201659.7159.7159.5959.68106,501
7/11/201659.6959.7159.6559.6775,204
7/8/201659.7359.8359.6759.7161,971
7/7/201659.7759.9359.6559.72141,751
7/6/201659.7559.8359.6859.7455,760
7/5/201659.7559.7959.6559.68112,044
7/1/201659.6559.7859.6359.6690,602
6/30/201659.7959.8059.6659.80190,074
6/29/201659.7459.7759.6459.6895,337
6/28/201659.6359.7859.5959.67175,719
6/27/201659.6059.6859.3359.61172,134
6/24/201659.7659.8259.3559.4891,049
6/23/201659.3259.3759.3159.3342,444
6/22/201659.3559.3859.3459.36103,393
6/21/201659.4059.4059.2559.3180,592
6/20/201659.3559.5559.2659.28126,358
6/17/201659.4459.4759.3359.35103,542
6/16/201659.4059.4459.3459.36202,207
6/15/201659.2259.3859.1359.3570,049
6/14/201659.0059.2359.0059.20127,681
6/13/201659.2559.2559.0359.09268,158
6/10/201658.8859.0858.8859.0267,129
6/9/201658.7858.9258.7058.8792,353
6/8/201658.6158.6858.5958.6844,049
6/7/201658.6058.6158.5458.5647,784
6/6/201658.4958.5358.4658.50118,546
6/3/201658.4358.5058.4058.4921,723
6/2/201658.4358.4658.3658.4388,002
6/1/201658.5558.5558.3858.4236,035
5/31/201658.5758.6058.4958.5737,506
5/27/201658.5858.6658.4658.5521,846
5/26/201658.6358.6358.3558.4765,510
5/25/201658.5358.5758.4658.5044,087
5/24/201658.5458.5558.4758.4955,124
5/23/201658.6658.6658.4758.5771,874
5/20/201658.4558.6758.4558.5536,835
5/19/201658.3758.5958.3758.4368,332
5/18/201658.5858.6758.4558.4593,512
5/17/201658.4758.6058.4158.5353,177
5/16/201658.4258.4758.3958.4240,614
5/13/201658.4158.4758.4058.4550,217
5/12/201658.2558.4058.2558.3761,141
5/11/201658.2158.3958.2158.3584,586
5/10/201658.2058.3158.2058.2355,458
5/9/201658.2358.3258.2258.2747,959
5/6/201658.2158.2958.1658.2134,443
5/5/201658.0958.1958.0758.1730,222
5/4/201658.1958.1958.0958.1635,875
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center