$56.84 +0.07 (%) SPDR Nv SP HYMB Shs - NYSEARCA

Nov. 21, 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
2/3/201453.1553.2352.8552.9752,605
1/31/201453.3453.3453.0753.2723,245
1/30/201453.1753.2853.1053.2519,995
1/29/201453.2853.2953.0553.1832,196
1/28/201453.0853.2253.0353.1626,391
1/27/201453.5753.5753.0553.1325,880
1/24/201453.1253.4353.1253.3351,347
1/23/201452.7653.1352.7653.0667,340
1/22/201452.8552.9152.6052.7735,088
1/21/201452.9652.9652.9052.9441,048
1/17/201452.6052.9552.6052.8764,644
1/16/201452.4452.6852.4452.6220,827
1/15/201452.5452.5452.3652.52159,296
1/14/201452.4052.4952.2152.42117,232
1/13/201452.4252.5252.2752.50165,988
1/10/201451.9152.4551.9152.41231,539
1/9/201451.5651.9351.5651.8831,619
1/8/201451.4251.7851.4251.7412,903
1/7/201451.2851.6351.2851.5931,494
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
  • Showing 201-300 of 905 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center