$57.11 +0.09 (%) SPDR Nv SP HYMB Shs - NYSEARCA

Oct. 24, 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
1/6/201451.1151.4951.1151.4724,857
1/3/201451.3351.3350.9551.1321,083
1/2/201450.8851.5850.8851.5880,851
12/31/201351.2751.3250.8751.0584,225
12/30/201351.2051.4951.0051.01153,707
12/27/201351.3751.5751.1651.31225,418
12/26/201351.6451.8751.4651.7092,351
12/24/201351.4851.6551.4451.6323,430
12/23/201351.6051.7251.1551.21114,937
12/20/201351.3451.8251.3451.5454,395
12/19/201351.4651.7551.4651.4952,914
12/18/201351.3551.8251.2551.6875,077
12/17/201351.4851.5051.2951.3629,626
12/16/201351.7051.7051.1851.3064,347
12/13/201351.5151.6951.3951.66109,337
12/12/201351.5151.7651.4951.5365,108
12/11/201351.6551.6551.4351.6151,899
12/10/201351.4751.6851.4051.6854,175
12/9/201351.4351.6651.4351.4560,582
12/6/201351.7351.7651.4351.6468,250
12/5/201351.4551.8351.4551.7143,594
12/4/201351.7851.8751.5051.7239,170
12/3/201351.9752.0051.8551.8622,514
12/2/201352.0552.0551.7951.7962,345
11/29/201352.2452.3652.1452.3477,646
11/27/201352.1052.1351.9152.0112,578
11/26/201352.2552.2552.0552.1438,893
11/25/201351.9552.2051.9552.1034,604
11/22/201351.8652.0851.8252.0016,011
11/21/201351.9552.0951.6852.00159,477
11/20/201352.0252.1751.8251.8733,094
11/19/201352.0952.1852.0352.1023,749
11/18/201352.0452.2351.9552.2326,366
11/15/201352.2552.2551.8551.9716,871
11/14/201351.9752.1251.7652.0257,014
11/13/201351.7551.8451.6051.7573,118
11/12/201351.5051.7751.5051.7036,736
11/11/201351.5551.9051.5551.668,823
11/8/201351.5351.7851.5351.6919,770
11/7/201351.6252.0451.6252.0243,888
11/6/201351.5051.8551.5051.75194,925
11/5/201351.8551.8551.6251.6514,530
11/4/201351.8152.0251.8151.8626,399
11/1/201351.8052.0351.6851.70159,128
10/31/201352.2252.3052.0052.02113,110
10/30/201351.8652.3351.8652.228,396
10/29/201352.5152.5651.6052.06102,639
10/28/201352.7852.7852.5052.5354,417
10/25/201352.4952.7852.4952.5923,123
10/24/201352.0652.5052.0352.4521,921
10/23/201352.1252.2552.0252.1366,586
10/22/201351.9252.0251.8551.9131,231
10/21/201351.7651.9951.6951.9170,539
10/18/201351.4351.9851.4351.8988,417
10/17/201351.4951.7651.2051.5636,936
10/16/201351.1151.4951.1151.4628,712
10/15/201351.1451.4851.1351.3530,611
10/14/201351.4951.6651.1151.316,891
10/11/201351.0751.7051.0751.5437,029
10/10/201351.0152.6051.0151.35176,905
10/9/201351.0551.1250.8551.0764,902
10/8/201351.5051.5551.0251.0224,076
10/7/201351.7051.7051.4451.5369,039
10/4/201351.6352.1051.5551.63131,068
10/3/201351.7052.0751.7051.8282,406
10/2/201351.9452.0151.6151.79114,948
10/1/201351.8352.2051.7751.77102,762
9/30/201351.8052.3551.8052.2950,661
9/27/201351.8952.5051.8952.2956,992
9/26/201351.9552.1751.7352.0847,838
9/25/201351.5951.9451.3551.90202,505
9/24/201351.1051.7550.9151.75197,113
9/23/201350.4651.2850.4651.28184,204
9/20/201350.6551.1150.6050.75190,973
9/19/201350.0850.8050.0850.62270,002
9/18/201349.6250.4349.6050.29209,335
9/17/201349.2849.8749.2849.8669,990
9/16/201349.4249.9949.3249.3444,103
9/13/201349.4149.4448.9349.1994,934
9/12/201348.6549.3848.6549.33198,948
9/11/201348.7048.7448.3748.48222,778
9/10/201348.7049.0948.6248.72241,496
9/9/201349.2749.2848.7348.73316,570
9/6/201349.1549.4449.1149.1670,533
9/5/201349.2149.4449.1549.2056,530
9/4/201349.2249.6349.1949.2792,472
9/3/201349.6749.9649.0949.5567,953
8/30/201350.1850.1849.9650.0350,757
8/29/201349.9850.2149.9350.0633,913
8/28/201350.2550.4449.9550.0252,181
8/27/201350.1550.4450.1550.3721,589
8/26/201350.5950.6050.2450.3746,219
8/23/201350.1250.5550.0550.5539,458
8/22/201350.0850.3350.0750.1520,545
8/21/201350.1650.2250.0350.1046,178
8/20/201350.4450.4850.0950.3395,712
8/19/201350.3050.6250.2850.3354,538
8/16/201350.6451.0450.3050.4339,842
8/15/201351.0251.1350.6750.7461,080
8/14/201350.8651.2050.8651.1714,536
  • Showing 201-300 of 886 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 9
  • >>
Trading Center