$57.09 -0.09 (%) SPDR Nv SP HYMB Shs - NYSEARCA

Oct. 20, 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
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
8/5/201455.5955.6155.4455.4853,262
8/4/201455.5755.6455.3855.5928,799
8/1/201455.3155.8255.3155.6354,322
7/31/201455.6755.8055.5655.5823,748
7/30/201455.7555.8755.6755.7213,990
7/29/201455.9955.9955.7855.9314,281
7/28/201455.9755.9755.6655.8021,219
7/25/201455.9255.9255.7655.8764,869
7/24/201455.6655.8555.6655.7917,598
7/23/201455.7655.8655.7255.8246,199
7/22/201455.8255.8255.5555.6439,736
7/21/201455.6255.8655.5455.6793,616
7/18/201455.5155.7755.5155.7725,511
7/17/201455.5755.6955.4955.5927,124
7/16/201455.2755.5555.2755.4228,353
7/15/201455.0955.2755.0955.2241,977
7/14/201455.2555.2655.1355.2422,004
7/11/201454.9455.4454.9455.2433,966
7/10/201455.2855.2855.0055.2122,615
7/9/201455.2655.2954.9855.2939,106
7/8/201454.9155.3054.9155.2023,740
7/7/201455.1755.1754.8455.04122,705
7/3/201454.7355.1354.3155.10145,412
7/2/201455.7855.7854.8455.19271,918
7/1/201456.2056.2055.7955.9029,295
6/30/201456.3556.3756.2556.3023,644
6/27/201456.3156.3256.1756.2530,271
6/26/201456.3456.3456.2056.3023,285
6/25/201456.3356.3456.1056.28144,622
6/24/201456.0856.2756.0856.2521,300
6/20/201456.1056.1956.0956.1521,404
6/19/201456.2356.2356.0656.2022,855
6/18/201456.1656.1756.0656.1730,052
6/17/201456.0456.1455.9256.0232,275
6/16/201455.7856.1655.7856.0536,693
6/13/201456.0656.0655.9155.9635,016
6/12/201456.0056.0555.8955.9770,545
6/11/201456.1356.1355.8356.0085,529
6/10/201456.1556.1556.0156.0226,551
6/9/201456.2256.2256.0756.1541,011
6/6/201456.0956.1956.0956.1772,447
6/5/201456.1156.2156.0256.0844,387
6/4/201456.1756.2256.0256.0446,674
6/3/201456.3656.4256.0256.0766,321
6/2/201456.3356.3656.2356.3062,395
5/30/201456.5556.6656.5256.5651,731
5/29/201456.5656.6256.3156.4823,074
  • Showing 1-100 of 882 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center