SPDR NUVEEN S&P HIGH YIELD MUN $58.90

up +0.03


22/5/2013 11:22 AM  |  NYSEARCA : HYMB  |  Industries :
Type:

HYMB historical data

Date Open High Low Close Volume
8/1/2012 56.97 56.99 56.91 56.99 749
7/31/2012 57.01 57.21 57.01 57.17 370
7/30/2012 57.10 57.14 57.00 57.14 296
7/27/2012 57.16 57.22 57.02 57.02 877
7/26/2012 57.17 57.17 57.04 57.13 710
7/25/2012 57.12 57.14 57.02 57.14 721
7/24/2012 57.08 57.16 57.05 57.12 203
7/23/2012 56.92 57.09 56.92 57.09 295
7/20/2012 56.72 56.94 56.72 56.90 513
7/19/2012 56.80 56.84 56.73 56.84 364
7/18/2012 56.60 56.79 56.60 56.79 244
7/17/2012 56.79 56.79 56.71 56.71 144
7/16/2012 56.74 56.77 56.60 56.70 457
7/13/2012 56.69 56.69 56.60 56.66 228
7/12/2012 56.50 56.73 56.50 56.73 575
7/11/2012 56.29 56.53 56.29 56.43 332
7/10/2012 56.22 56.29 56.22 56.25 230
7/9/2012 56.17 56.28 56.17 56.28 126
7/6/2012 56.11 56.17 56.04 56.17 171
7/5/2012 56.00 56.12 55.94 56.11 170
7/3/2012 56.06 56.06 55.98 56.06 172
7/2/2012 56.20 56.20 55.90 55.99 156
6/29/2012 56.10 56.13 56.01 56.13 166
6/28/2012 56.20 56.20 56.10 56.17 281
6/27/2012 56.15 56.15 56.09 56.10 125
6/26/2012 56.09 56.11 56.06 56.11 287
6/25/2012 56.01 56.16 56.01 56.13 420
6/22/2012 56.10 56.10 55.99 56.05 399
6/21/2012 55.98 56.00 55.85 55.98 261
6/20/2012 56.00 56.03 55.84 55.88 219
6/19/2012 56.00 56.00 55.90 55.96 237
6/18/2012 56.03 56.04 55.88 56.01 157
6/15/2012 56.01 56.02 55.88 56.00 120
6/14/2012 55.94 55.99 55.88 55.89 286
6/13/2012 55.82 55.96 55.76 55.94 741
6/12/2012 55.90 55.90 55.75 55.82 197
6/11/2012 55.85 55.91 55.76 55.84 491
6/8/2012 55.84 55.94 55.76 55.91 43
6/7/2012 55.96 56.01 55.86 56.01 150
6/6/2012 55.92 55.92 55.80 55.86 107
6/5/2012 55.98 55.98 55.85 55.86 290
6/4/2012 55.94 55.95 55.90 55.95 190
6/1/2012 55.91 56.01 55.80 56.01 246
5/31/2012 56.03 56.07 56.01 56.06 177
5/30/2012 55.95 56.02 55.82 55.97 105
5/29/2012 55.93 55.95 55.90 55.95 89
5/25/2012 55.89 55.95 55.88 55.93 149
5/24/2012 55.90 55.90 55.81 55.86 115
5/23/2012 55.88 55.95 55.80 55.84 370
5/22/2012 55.80 55.92 55.75 55.81 315
5/21/2012 55.85 55.92 55.78 55.90 245
5/18/2012 55.93 55.93 55.78 55.82 492
5/17/2012 55.84 55.86 55.69 55.80 896
5/16/2012 55.70 55.90 55.00 55.80 466
5/15/2012 55.87 55.96 55.82 55.90 110
5/14/2012 55.90 55.98 55.80 55.92 124
5/11/2012 55.72 55.88 55.72 55.88 76
5/10/2012 55.88 56.17 55.75 55.87 504
5/9/2012 55.84 56.06 55.75 55.98 296
5/8/2012 55.74 55.83 55.73 55.75 144
5/7/2012 55.70 55.71 55.65 55.71 81
5/4/2012 55.60 55.60 55.53 55.60 90
5/3/2012 55.29 55.60 55.29 55.56 310
5/2/2012 55.40 56.18 55.37 55.50 460
5/1/2012 55.33 55.39 55.21 55.34 720
4/30/2012 55.40 55.65 55.33 55.40 450
4/27/2012 55.35 55.43 55.27 55.37 242
4/26/2012 55.20 55.32 54.91 55.32 1407
4/25/2012 55.11 55.25 54.95 55.17 2057
4/24/2012 55.08 55.39 54.95 55.10 4149
4/23/2012 55.05 55.10 55.01 55.05 1756
4/20/2012 55.25 55.25 54.77 54.77 24
4/19/2012 54.80 55.00 54.80 55.00 149
4/18/2012 54.97 54.98 54.89 54.98 104
4/17/2012 54.87 54.95 54.60 54.95 102
4/16/2012 54.77 54.88 54.47 54.81 433
4/13/2012 54.72 54.72 54.59 54.72 113
4/12/2012 54.58 54.60 54.51 54.60 48
4/11/2012 54.53 54.60 54.42 54.56 433
4/10/2012 54.58 54.61 54.50 54.53 256
4/9/2012 54.60 54.70 54.53 54.53 1766
4/5/2012 54.62 54.62 54.52 54.55 45
4/4/2012 54.28 54.66 54.28 54.44 291
4/3/2012 54.14 54.58 54.14 54.51 169
4/2/2012 54.43 54.45 54.08 54.40 61
3/30/2012 54.49 54.77 54.35 54.77 706
3/29/2012 54.50 54.50 54.25 54.25 190
3/28/2012 54.27 54.45 54.27 54.34 1751
3/27/2012 54.35 54.40 54.25 54.37 872
3/26/2012 54.20 54.34 54.17 54.17 68
3/23/2012 54.15 54.18 54.09 54.09 56
3/22/2012 54.20 54.25 54.00 54.17 52
3/21/2012 54.20 54.20 53.87 54.20 42
3/20/2012 54.30 54.36 53.85 54.20 409
3/19/2012 54.40 54.40 54.03 54.03 59
3/16/2012 54.46 54.48 54.10 54.10 759
3/15/2012 54.01 54.51 54.01 54.40 802
3/14/2012 54.85 54.85 54.12 54.12 287
3/13/2012 54.75 54.85 54.64 54.80 422
3/12/2012 54.65 54.74 54.61 54.74 272
Marketplace
Trading Center