$55.26 +0.02 (%) SPDR Nv SP HYMB Shs - NYSEARCA

Jul. 2, 2015 | 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
4/16/201454.9554.9554.8354.918,517
4/15/201454.8454.9454.8454.9331,229
4/14/201454.9854.9854.8054.8627,873
4/11/201454.8554.9354.8554.9319,891
4/10/201454.7754.7954.7054.7436,268
4/9/201454.6254.7154.5654.6211,245
4/8/201454.6054.6054.5054.5426,460
4/7/201454.6554.6554.4454.50104,867
4/4/201454.3354.4554.3254.3761,876
4/3/201454.4654.4654.2654.2823,772
4/2/201454.2854.3754.2554.2920,319
4/1/201454.5854.5854.2954.3726,514
3/31/201454.6954.6954.5254.6629,140
3/28/201454.6054.6054.5254.5512,959
3/27/201454.5954.6054.3954.5789,183
3/26/201454.4354.5954.4054.4062,405
3/25/201454.5254.5254.3454.47193,158
3/24/201454.4554.6254.3654.4740,625
3/21/201454.5754.5754.3754.4726,681
3/20/201454.2954.5254.2954.4523,789
3/19/201454.4654.7554.3254.3851,512
3/18/201454.4754.5354.4654.4650,107
3/17/201454.7154.7154.4054.5752,944
3/14/201454.5754.5754.4254.4611,971
3/13/201454.4054.5754.3154.51176,534
3/12/201454.1154.4554.1154.4060,735
3/11/201454.0854.3354.0754.26292,540
3/10/201454.3954.3954.0154.18398,625
3/7/201454.1154.1153.8753.9824,446
3/6/201454.1554.2053.8753.90123,662
3/5/201454.1954.1954.0754.1516,366
3/4/201454.4054.4053.9453.99499,688
3/3/201454.4754.4754.2854.4312,718
2/28/201454.4354.4754.2654.4746,568
2/27/201454.3254.3454.1254.3321,240
2/26/201454.0954.1453.9654.1024,566
2/25/201453.8153.9953.7153.8227,951
2/24/201453.5153.9753.5153.6312,361
2/21/201453.5553.7653.4253.7652,083
2/20/201453.2153.5553.2153.559,933
2/19/201453.1953.5553.1853.3222,940
2/18/201453.3353.3353.1653.2921,426
2/14/201453.5853.5853.1153.1239,764
2/13/201453.1053.4353.0853.4214,423
2/12/201453.3253.3253.0053.0535,513
2/11/201453.3053.3053.0953.2119,012
2/10/201453.0453.3352.9853.2634,881
2/7/201452.9952.9952.7552.9039,572
2/6/201452.8653.1352.5653.1340,504
2/5/201452.5052.8552.4952.7727,356
2/4/201453.1853.1852.2852.3153,066
2/3/201453.1553.2352.8552.9752,605
1/31/201453.3453.3453.0753.2723,245
1/30/201453.1753.2853.1053.2519,995
1/29/201453.2853.2953.0553.1832,196
1/28/201453.0853.2253.0353.1626,391
1/27/201453.5753.5753.0553.1325,880
1/24/201453.1253.4353.1253.3351,347
1/23/201452.7653.1352.7653.0667,340
1/22/201452.8552.9152.6052.7735,088
1/21/201452.9652.9652.9052.9441,048
1/17/201452.6052.9552.6052.8764,644
1/16/201452.4452.6852.4452.6220,827
1/15/201452.5452.5452.3652.52159,296
1/14/201452.4052.4952.2152.42117,232
1/13/201452.4252.5252.2752.50165,988
1/10/201451.9152.4551.9152.41231,539
1/9/201451.5651.9351.5651.8831,619
1/8/201451.4251.7851.4251.7412,903
1/7/201451.2851.6351.2851.5931,494
1/6/201451.1151.4951.1151.4724,857
1/3/201451.3351.3350.9551.1321,083
1/2/201450.8851.5850.8851.5880,851
12/31/201351.2751.3250.8751.0584,225
12/30/201351.2051.4951.0051.01153,707
12/27/201351.3751.5751.1651.31225,418
12/26/201351.6451.8751.4651.7092,351
12/24/201351.4851.6551.4451.6323,430
12/23/201351.6051.7251.1551.21114,937
12/20/201351.3451.8251.3451.5454,395
12/19/201351.4651.7551.4651.4952,914
12/18/201351.3551.8251.2551.6875,077
12/17/201351.4851.5051.2951.3629,626
12/16/201351.7051.7051.1851.3064,347
12/13/201351.5151.6951.3951.66109,337
12/12/201351.5151.7651.4951.5365,108
12/11/201351.6551.6551.4351.6151,899
12/10/201351.4751.6851.4051.6854,175
12/9/201351.4351.6651.4351.4560,582
12/6/201351.7351.7651.4351.6468,250
12/5/201351.4551.8351.4551.7143,594
12/4/201351.7851.8751.5051.7239,170
12/3/201351.9752.0051.8551.8622,514
12/2/201352.0552.0551.7951.7962,345
11/29/201352.2452.3652.1452.3477,646
11/27/201352.1052.1351.9152.0112,578
11/26/201352.2552.2552.0552.1438,893
11/25/201351.9552.2051.9552.1034,604
11/22/201351.8652.0851.8252.0016,011
11/21/201351.9552.0951.6852.00159,477
  • Showing 301-400 of 1,056 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!