$56.36 +0.25 (%) SPDR Nv SP HYMB Shs - NYSEARCA

Sep. 4, 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
6/25/201456.3356.3456.1056.28144,622
6/24/201456.0856.2756.0856.2521,300
6/20/201456.1056.1956.0956.1521,404
6/19/201456.2356.2356.0656.2022,855
6/18/201456.1656.1756.0656.1730,052
6/17/201456.0456.1455.9256.0232,275
6/16/201455.7856.1655.7856.0536,693
6/13/201456.0656.0655.9155.9635,016
6/12/201456.0056.0555.8955.9770,545
6/11/201456.1356.1355.8356.0085,529
6/10/201456.1556.1556.0156.0226,551
6/9/201456.2256.2256.0756.1541,011
6/6/201456.0956.1956.0956.1772,447
6/5/201456.1156.2156.0256.0844,387
6/4/201456.1756.2256.0256.0446,674
6/3/201456.3656.4256.0256.0766,321
6/2/201456.3356.3656.2356.3062,395
5/30/201456.5556.6656.5256.5651,731
5/29/201456.5656.6256.3156.4823,074
5/28/201456.3456.5856.3456.48173,994
5/27/201456.2756.3956.2556.3052,404
5/23/201456.3556.3956.1156.3217,964
5/22/201456.1456.3056.1456.29312,792
5/21/201456.3056.3056.1756.2037,131
5/20/201456.2056.3456.1856.2463,782
5/19/201456.1456.2656.1456.1974,035
5/16/201456.1856.1856.1256.14223,109
5/15/201456.0056.1655.9056.1677,150
5/13/201455.6455.7455.6455.7436,388
5/12/201455.6755.6755.5555.6254,367
5/8/201455.2155.5455.2155.5133,594
5/7/201455.3255.3755.2855.3531,358
5/6/201455.3355.3655.2155.3566,561
5/5/201455.1755.2955.1455.29141,011
5/2/201455.1055.3155.0155.2053,411
5/1/201455.2355.2555.0855.08331,130
4/30/201455.2555.3855.2455.3538,701
4/29/201455.3455.3455.1455.2499,306
4/28/201455.3155.3155.1755.1845,205
4/25/201455.1855.3055.1055.2730,699
4/24/201455.0955.0955.0155.0440,102
4/23/201455.0055.0954.8455.0519,718
4/22/201454.9855.2454.9555.0133,175
4/21/201454.8054.9854.8054.9425,532
4/17/201455.1255.1254.8354.8640,222
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
  • Showing 301-400 of 1,101 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 12
  • >>
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!