$57.18 +0.05 (%) SPDR Nv SP HYMB Shs - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYMB historical data

Date Open High Low Close Volume
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
8/13/201351.1751.1750.8751.1012,899
8/12/201350.9351.4350.9351.4359,803
8/9/201351.0051.2250.9851.1714,360
8/8/201351.1151.2551.0551.1026,306
8/7/201351.0951.3651.0151.0721,589
8/6/201351.4551.6251.0051.0178,129
8/5/201351.5951.7051.4251.4641,086
8/2/201351.6251.8651.5351.5332,960
8/1/201351.6551.9151.5051.6534,643
7/31/201352.0152.1551.6951.9940,535
7/30/201351.8152.2351.8152.1151,091
7/29/201351.7952.1551.7952.0528,101
7/26/201351.3252.1251.3252.0921,387
7/25/201351.6551.7951.0051.5916,565
7/24/201351.5651.6551.1151.5621,241
7/23/201351.6151.8551.1351.8597,322
7/22/201352.1652.1651.2651.5453,926
7/19/201352.7352.8051.8451.9273,052
7/18/201352.7452.7452.4152.5535,919
7/17/201352.7152.7952.5152.5448,658
7/16/201352.6853.0452.4152.5181,415
7/15/201352.5252.6852.2252.4141,564
7/12/201353.1853.1852.4152.57109,645
7/11/201352.6953.3452.6953.25109,475
7/10/201351.8052.7851.8052.4639,948
7/9/201352.7852.9052.0952.0972,618
7/8/201352.0453.2152.0452.4967,439
7/5/201352.1852.7152.0752.3333,255
7/3/201352.8153.6752.8153.4966,109
7/2/201353.2954.1152.8253.02142,937
7/1/201353.9753.9752.9452.96103,820
6/28/201353.0054.0153.0053.87208,662
6/27/201353.2554.2053.0853.11127,536
6/26/201351.7653.2251.3353.21299,021
6/25/201351.1151.6350.8151.07138,339
6/24/201352.1052.1049.9151.39224,113
6/21/201353.3353.4251.1152.59117,309
6/20/201354.2154.2152.7752.95239,084
6/19/201355.3255.6354.3954.6574,622
6/18/201355.7055.7155.0655.34101,907
6/17/201355.3255.8854.8055.8451,044
6/14/201354.8255.8054.8255.5679,435
6/13/201354.7055.1554.5255.1572,990
6/12/201354.8355.3054.7354.97117,164
6/11/201355.5755.9054.6355.10215,422
6/10/201356.6056.7455.7755.77203,530
6/7/201356.6956.8056.3056.3091,344
6/6/201357.1057.1056.1756.3969,676
6/5/201356.7657.4156.5356.69130,512
6/4/201357.5158.0656.7056.72111,328
6/3/201358.1958.1957.4557.73253,400
5/31/201358.5058.5358.1158.24121,767
5/30/201358.4758.6258.4358.5147,613
5/29/201358.5058.6958.4258.5655,236
5/28/201359.0059.0058.5758.5978,890
5/24/201358.9758.9858.8158.9819,773
5/23/201358.9558.9658.8058.9225,833
5/22/201358.9059.0358.8058.9224,116
5/21/201358.9659.0558.8758.8712,968
5/20/201358.9059.1558.9059.0822,139
5/17/201358.9959.1058.9559.0085,045
5/16/201358.9059.0058.7859.0031,913
5/15/201358.7958.8658.7658.8436,150
5/14/201358.7958.9258.7758.7755,315
5/13/201358.8958.8958.7658.8643,353
5/10/201358.8458.9458.8458.8912,831
5/9/201358.7558.9858.7558.9452,053
5/8/201358.9158.9158.7658.8747,180
5/7/201358.8258.8958.7658.8691,616
5/6/201358.8858.8858.7258.7533,160
5/3/201358.9259.0058.7158.7128,159
5/2/201358.9858.9858.8058.9274,533
5/1/201358.9458.9458.7458.8733,766
4/30/201358.7958.9758.6858.9618,906
4/29/201358.7058.9658.7058.8918,094
4/26/201358.7158.8858.6858.7811,371
4/25/201358.8758.9258.7758.8212,297
  • Showing 301-400 of 909 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 10
  • >>
Trading Center