$56.46 +0.08 (%) SPDR Nv SP HYMB Shs - NYSEARCA

Sep. 19, 2014 | 10:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYMB historical data

Date Open High Low Close Volume
2/12/201358.8058.8058.6558.6539,168
2/11/201358.8458.8558.7458.8545,844
2/8/201358.8458.8458.7058.7938,427
2/7/201358.6858.8058.6858.7631,656
2/6/201358.7858.7858.6558.7340,313
2/5/201358.7558.8258.6958.6925,037
2/4/201358.8058.9258.8058.8144,021
2/1/201358.8558.9758.8558.8938,686
1/31/201359.0759.1758.9959.0625,814
1/30/201359.1359.1459.0059.1028,645
1/29/201359.1959.1959.0059.1644,601
1/28/201359.1959.1959.0459.1838,650
1/25/201359.2859.2959.1359.1434,321
1/24/201359.2759.3059.2159.2516,329
1/23/201359.2559.3159.2059.2739,763
1/22/201359.2859.2859.1559.2231,229
1/18/201359.0559.3259.0559.0926,628
1/17/201359.1559.1559.0759.0947,603
1/16/201359.0959.1558.9959.1593,020
1/15/201358.7559.0858.7558.9340,319
1/14/201358.7158.9758.7058.8257,732
1/11/201358.7558.8558.7158.8445,818
1/10/201358.6958.7058.6058.6627,594
1/9/201358.6558.7158.5158.7055,351
1/8/201358.5358.6358.3858.6315,823
1/7/201358.2258.5058.1558.5055,449
1/4/201358.4658.4658.3758.4026,050
1/3/201358.4458.4958.0358.48287,756
1/2/201358.3958.7258.1558.45219,460
12/31/201258.1658.2357.7857.9453,565
12/28/201257.8958.1157.7257.7435,053
12/27/201257.8058.4057.8058.0323,163
12/26/201258.6058.6058.0158.2122,561
12/24/201257.9558.5457.9058.3632,961
12/21/201257.9258.2357.8257.8863,215
12/20/201257.7758.0757.6257.9298,450
12/19/201256.7357.7856.7357.5596,679
12/18/201256.6258.0956.2356.96196,328
12/17/201257.5157.9256.4157.05249,839
12/14/201258.9159.1657.2957.40180,668
12/13/201258.6759.1658.6758.7878,429
12/12/201259.4159.4558.3658.67192,588
12/11/201259.5959.5959.4159.4777,607
12/10/201259.5459.5759.4859.5064,663
12/7/201259.6059.6059.4359.4525,673
12/6/201259.4359.5159.4359.5143,765
12/5/201259.3459.4059.3059.3969,766
12/4/201259.3559.3659.2559.3652,869
12/3/201259.2559.3559.0859.2151,501
11/30/201259.3759.5559.3559.4755,116
11/29/201259.3159.3459.1059.3040,081
11/28/201259.1759.2959.1759.2762,761
11/27/201259.0659.1458.9259.1292,648
11/26/201258.9959.0258.8359.0263,287
11/23/201259.0359.0358.8858.919,177
11/21/201258.9358.9558.7958.9472,123
11/20/201258.9258.9258.7558.8337,771
11/19/201258.7758.8658.7258.8053,503
11/16/201258.8458.8458.6358.7540,325
11/15/201258.5758.7658.5658.7670,174
11/14/201258.4858.6058.4258.5244,065
11/13/201258.4458.5158.1958.4982,524
11/12/201258.3858.4058.3058.3753,620
11/9/201258.3058.3658.2758.3484,160
11/8/201258.1658.3458.1158.24114,766
11/7/201257.9858.2057.9858.1658,338
11/6/201257.9858.0057.8457.9426,091
11/5/201257.9457.9757.8957.9641,064
11/2/201258.0058.0057.8657.8932,573
11/1/201257.9457.9557.8457.9125,335
10/31/201258.1858.1858.0758.1151,511
10/26/201257.9058.0957.9058.0827,617
10/25/201257.9157.9157.7857.8226,537
10/24/201258.0958.1057.8557.9726,764
10/23/201257.9057.9857.8957.9828,534
10/22/201257.8557.9257.8257.8829,542
10/19/201257.8857.9057.7957.7948,107
10/18/201257.8857.9257.6957.8744,971
10/17/201257.7557.8557.7557.7663,244
10/16/201257.7557.8657.6957.7922,013
10/15/201257.7557.8057.7157.8059,400
10/12/201257.6957.7157.6357.6861,375
10/11/201257.6057.6557.5657.6330,161
10/10/201257.5857.6057.4757.5738,322
10/9/201257.6057.6157.4457.5233,767
10/8/201257.5057.6157.5057.6015,432
10/5/201257.4557.4957.4357.4617,845
10/4/201257.4457.4757.4057.4623,946
10/3/201257.3557.4857.3557.4425,497
10/2/201257.4357.4557.3757.4416,204
10/1/201257.4257.4257.2457.4026,338
9/28/201257.5957.6857.5557.6616,887
9/27/201257.5557.6257.4357.6217,738
9/26/201257.4557.6357.3757.6044,466
9/25/201257.4357.4657.3157.4531,161
9/24/201257.3757.4557.3057.4024,958
9/21/201257.3857.3857.2857.3717,251
9/20/201257.3557.4757.1857.4366,607
9/19/201257.1557.3256.9557.3122,436
9/18/201257.1357.1656.9457.01107,446
  • Showing 401-500 of 860 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 9
  • >>
Trading Center