$57.10 +0.01 (%) SPDR Nv SP HYMB Shs - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYMB historical data

Date Open High Low Close Volume
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
4/24/201358.7558.8958.7158.7212,950
4/23/201358.9258.9258.7058.788,103
4/22/201358.8658.8658.7058.7811,539
4/19/201358.9458.9458.7158.859,901
4/18/201358.9258.9258.7558.8414,837
4/17/201358.8458.8958.6958.8930,433
4/16/201358.8358.8358.4458.6620,664
4/15/201358.5258.8358.5258.7510,620
4/12/201358.5558.8858.5558.8319,851
4/11/201358.8158.8158.4658.4619,047
4/10/201358.7858.7858.5058.6920,238
4/9/201358.8558.8558.6158.8014,943
4/8/201358.6158.8158.5858.685,923
4/5/201358.3559.0858.3358.8173,709
4/4/201358.2758.6158.2758.6037,689
4/3/201358.4958.4958.2758.3317,030
4/2/201358.2758.4358.2758.3628,983
4/1/201358.3858.4258.2658.3912,441
3/28/201358.5058.5858.4958.5013,710
3/27/201358.4158.5958.4158.5233,067
3/26/201358.4658.4858.3758.4718,919
3/25/201358.4558.5058.4058.4224,066
3/22/201358.2458.6058.2458.3471,262
3/21/201358.3058.4258.2558.3032,219
3/20/201358.4258.4658.2858.4579,754
3/19/201358.4258.4658.2958.4614,733
  • Showing 301-400 of 883 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 9
  • >>
Trading Center