SPDR NUVEEN S&P HIGH YIELD MUN $59.08

up +0.08


20/5/2013 04:20 PM  |  NYSEARCA : HYMB  |  Industries :
Type:

HYMB historical data

Date Open High Low Close Volume
12/24/2012 57.95 58.54 57.90 58.36 330
12/21/2012 57.92 58.23 57.82 57.88 633
12/20/2012 57.77 58.07 57.62 57.92 985
12/19/2012 56.73 57.78 56.73 57.55 967
12/18/2012 56.62 58.09 56.23 56.96 1964
12/17/2012 57.51 57.92 56.41 57.05 2499
12/14/2012 58.91 59.16 57.29 57.40 1807
12/13/2012 58.67 59.16 58.67 58.78 785
12/12/2012 59.41 59.45 58.36 58.67 1926
12/11/2012 59.59 59.59 59.41 59.47 777
12/10/2012 59.54 59.57 59.48 59.50 647
12/7/2012 59.60 59.60 59.43 59.45 257
12/6/2012 59.43 59.51 59.43 59.51 438
12/5/2012 59.34 59.40 59.30 59.39 698
12/4/2012 59.35 59.36 59.25 59.36 529
12/3/2012 59.25 59.35 59.08 59.21 515
11/30/2012 59.37 59.55 59.35 59.47 552
11/29/2012 59.31 59.34 59.10 59.30 401
11/28/2012 59.17 59.29 59.17 59.27 628
11/27/2012 59.06 59.14 58.92 59.12 927
11/26/2012 58.99 59.02 58.83 59.02 633
11/23/2012 59.03 59.03 58.88 58.91 92
11/21/2012 58.93 58.95 58.79 58.94 722
11/20/2012 58.92 58.92 58.75 58.83 378
11/19/2012 58.77 58.86 58.72 58.80 536
11/16/2012 58.84 58.84 58.63 58.75 404
11/15/2012 58.57 58.76 58.56 58.76 702
11/14/2012 58.48 58.60 58.42 58.52 441
11/13/2012 58.44 58.51 58.19 58.49 826
11/12/2012 58.38 58.40 58.30 58.37 537
11/9/2012 58.30 58.36 58.27 58.34 842
11/8/2012 58.16 58.34 58.11 58.24 1148
11/7/2012 57.98 58.20 57.98 58.16 584
11/6/2012 57.98 58.00 57.84 57.94 261
11/5/2012 57.94 57.97 57.89 57.96 411
11/2/2012 58.00 58.00 57.86 57.89 326
11/1/2012 57.94 57.95 57.84 57.91 254
10/31/2012 58.18 58.18 58.07 58.11 516
10/26/2012 57.90 58.09 57.90 58.08 277
10/25/2012 57.91 57.91 57.78 57.82 266
10/24/2012 58.09 58.10 57.85 57.97 268
10/23/2012 57.90 57.98 57.89 57.98 286
10/22/2012 57.85 57.92 57.82 57.88 296
10/19/2012 57.88 57.90 57.79 57.79 482
10/18/2012 57.88 57.92 57.69 57.87 450
10/17/2012 57.75 57.85 57.75 57.76 633
10/16/2012 57.75 57.86 57.69 57.79 221
10/15/2012 57.75 57.80 57.71 57.80 594
10/12/2012 57.69 57.71 57.63 57.68 614
10/11/2012 57.60 57.65 57.56 57.63 302
10/10/2012 57.58 57.60 57.47 57.57 384
10/9/2012 57.60 57.61 57.44 57.52 338
10/8/2012 57.50 57.61 57.50 57.60 155
10/5/2012 57.45 57.49 57.43 57.46 179
10/4/2012 57.44 57.47 57.40 57.46 240
10/3/2012 57.35 57.48 57.35 57.44 255
10/2/2012 57.43 57.45 57.37 57.44 163
10/1/2012 57.42 57.42 57.24 57.40 264
9/28/2012 57.59 57.68 57.55 57.66 169
9/27/2012 57.55 57.62 57.43 57.62 178
9/26/2012 57.45 57.63 57.37 57.60 445
9/25/2012 57.43 57.46 57.31 57.45 312
9/24/2012 57.37 57.45 57.30 57.40 250
9/21/2012 57.38 57.38 57.28 57.37 173
9/20/2012 57.35 57.47 57.18 57.43 667
9/19/2012 57.15 57.32 56.95 57.31 225
9/18/2012 57.13 57.16 56.94 57.01 1075
9/17/2012 56.94 57.13 56.94 57.10 180
9/14/2012 57.20 57.20 56.96 56.96 519
9/13/2012 57.20 57.26 57.13 57.21 170
9/12/2012 57.24 57.24 57.14 57.14 209
9/11/2012 57.28 57.50 57.17 57.21 243
9/10/2012 57.28 57.28 57.22 57.24 406
9/7/2012 57.17 57.22 57.14 57.19 370
9/6/2012 57.20 57.31 57.09 57.10 224
9/5/2012 57.18 57.18 57.15 57.18 291
9/4/2012 57.40 57.40 57.08 57.15 331
8/31/2012 57.35 57.48 57.26 57.36 177
8/30/2012 57.29 57.35 57.21 57.35 119
8/29/2012 57.25 57.32 57.25 57.29 193
8/28/2012 57.36 57.36 57.24 57.26 112
8/27/2012 57.19 57.34 57.10 57.34 181
8/24/2012 57.17 57.30 57.12 57.24 342
8/23/2012 57.05 57.22 56.98 57.15 340
8/22/2012 57.04 57.08 57.01 57.03 252
8/21/2012 57.00 57.00 56.95 56.98 302
8/20/2012 57.04 57.04 56.95 56.98 164
8/17/2012 57.00 57.05 57.00 57.05 436
8/16/2012 57.02 57.03 56.85 57.01 330
8/15/2012 57.02 57.05 56.88 56.99 1136
8/14/2012 57.13 57.13 56.88 57.02 682
8/13/2012 57.14 57.14 57.06 57.10 572
8/10/2012 57.07 57.13 56.97 57.13 192
8/9/2012 56.84 57.06 56.84 57.01 609
8/8/2012 57.04 57.04 56.90 56.99 238
8/7/2012 57.00 57.00 56.90 56.96 436
8/6/2012 57.05 57.05 56.90 56.94 468
8/3/2012 57.04 57.28 56.95 57.20 578
8/2/2012 57.10 57.10 57.00 57.04 266
8/1/2012 56.97 56.99 56.91 56.99 749
Marketplace
Trading Center