$56.40 -0.03 (%) SPDR Nv SP HYMB Shs -

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYMB historical data

Date Open High Low Close Volume
4/5/201657.7557.7557.5557.7152,680
4/4/201657.5457.5957.4057.5933,934
4/1/201657.3157.6857.3157.36580,299
3/31/201657.7257.7457.2657.681,406,020
3/30/201657.5357.7357.4757.65114,647
3/29/201657.4657.7157.4657.59116,903
3/28/201657.6257.7457.5057.69106,376
3/24/201657.2557.5957.2557.5260,671
3/23/201657.3157.6357.0957.63869,416
3/22/201657.2957.3557.2157.24106,225
3/21/201657.2957.2957.0857.1944,475
3/18/201657.0857.1957.0557.0814,705
3/17/201657.0057.1456.9557.0797,688
3/16/201656.9757.0856.9056.9537,489
3/15/201656.9757.0656.9756.9815,294
3/14/201656.9457.2256.9256.9722,676
3/11/201656.9057.0656.8956.9421,529
3/10/201657.0057.1156.9056.9238,590
3/9/201657.1057.1356.9356.9452,829
3/8/201657.0557.1657.0257.0920,314
3/7/201656.9656.9756.8056.8617,619
3/4/201656.9957.0256.7856.8923,040
3/3/201656.9957.0356.7856.9551,367
3/2/201657.0057.0056.7956.8038,913
3/1/201657.1357.1356.8256.85124,915
2/29/201657.2957.3557.2457.2753,237
2/26/201657.2357.2757.1357.1562,148
2/25/201657.2957.2957.2057.2318,487
2/24/201657.2257.2557.1057.1725,611
2/23/201657.1257.2457.0657.2452,970
2/22/201657.1357.2457.0957.1831,596
2/19/201657.1957.2657.0357.14782,035
2/18/201657.0657.3257.0457.29139,096
2/17/201657.0257.1657.0057.0219,088
2/16/201657.0357.1857.0357.0837,192
2/12/201657.1457.2357.1257.1345,633
2/11/201657.1957.2557.0557.1832,320
2/10/201657.1857.2657.1057.1920,516
2/9/201657.1657.3457.1057.1514,825
2/8/201657.0057.2257.0057.1546,006
2/5/201657.0057.1056.9757.0434,329
2/4/201657.1057.1556.9757.0679,296
2/3/201657.0357.1156.9457.0224,013
2/2/201656.7457.1556.7457.00160,375
2/1/201657.0757.1356.6356.63183,767
1/29/201657.1657.2457.0457.1369,723
1/28/201657.2757.2756.9257.17169,323
1/27/201656.9257.0956.8857.0141,881
1/26/201657.1057.1356.9657.06102,289
1/25/201656.8357.1556.7557.1220,787
1/22/201657.1357.1357.0057.0550,828
1/21/201657.2557.2657.0157.1339,919
1/20/201657.2257.3857.1257.1447,724
1/19/201656.9757.1456.9757.1065,406
1/15/201657.2957.2957.0757.1461,174
1/14/201657.0457.1957.0157.0942,466
1/13/201657.2757.4957.0857.1124,856
1/12/201657.2057.3357.1057.1427,658
1/11/201657.2557.2757.0457.1441,835
1/8/201657.2557.2557.0857.11303,535
1/7/201657.2357.3457.0357.1062,829
1/6/201657.3057.3957.2357.3092,175
1/5/201657.2357.2357.1057.1572,898
1/4/201657.1057.2657.0957.13594,307
12/31/201556.8757.2256.8757.0566,471
12/30/201556.8857.0456.8156.9575,211
12/29/201556.9957.0656.6756.7370,677
12/28/201556.9157.0956.9057.0552,265
12/24/201556.9257.0056.7356.9823,223
12/23/201556.7557.0056.6256.941,073,580
12/22/201556.7056.7956.6256.6644,216
12/21/201556.7256.8056.5756.7877,650
12/18/201556.7156.7456.5356.53229,137
12/17/201556.6356.7956.4956.7054,892
12/16/201556.4956.6956.2956.5498,396
12/15/201556.4556.6656.3256.5025,606
12/14/201556.6056.6055.7856.4762,632
12/11/201556.6556.7356.5456.67145,542
12/10/201556.4256.5556.3356.5266,257
12/9/201556.7356.7356.0256.261,037,500
12/8/201556.6856.7256.5956.7042,373
12/7/201556.7156.7256.4956.7240,715
12/4/201556.6356.7556.6056.7149,343
12/3/201556.7056.7156.3656.53235,169
12/2/201556.7256.8156.5356.6850,260
12/1/201556.5256.8156.5256.81120,120
11/30/201556.7056.8356.6256.8179,849
11/27/201556.5756.7156.4956.6897,275
11/25/201556.4956.6956.4956.54187,700
11/24/201556.6956.6956.4956.5954,650
11/23/201556.6456.7756.4656.5554,242
11/20/201556.7256.8556.5056.5172,649
11/19/201556.7656.7656.5956.6265,231
11/18/201556.3656.7256.3656.5972,465
11/17/201556.5256.7056.4156.6618,843
11/16/201556.4256.6156.3756.5522,603
11/13/201556.4556.5056.3256.4161,806
11/12/201556.4056.4856.2756.39100,231
11/11/201556.2856.4956.2756.27104,906
11/10/201556.2956.4956.2856.3231,317
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center