SPDR NUVEEN S&P HIGH YIELD MUN $54.65

down -0.69


19/6/2013 04:19 PM  |  NYSEARCA : HYMB  |  Industries :
Type:

HYMB historical data

Date Open High Low Close Volume
4/9/2012 54.60 54.70 54.53 54.53 1766
4/5/2012 54.62 54.62 54.52 54.55 45
4/4/2012 54.28 54.66 54.28 54.44 291
4/3/2012 54.14 54.58 54.14 54.51 169
4/2/2012 54.43 54.45 54.08 54.40 61
3/30/2012 54.49 54.77 54.35 54.77 706
3/29/2012 54.50 54.50 54.25 54.25 190
3/28/2012 54.27 54.45 54.27 54.34 1751
3/27/2012 54.35 54.40 54.25 54.37 872
3/26/2012 54.20 54.34 54.17 54.17 68
3/23/2012 54.15 54.18 54.09 54.09 56
3/22/2012 54.20 54.25 54.00 54.17 52
3/21/2012 54.20 54.20 53.87 54.20 42
3/20/2012 54.30 54.36 53.85 54.20 409
3/19/2012 54.40 54.40 54.03 54.03 59
3/16/2012 54.46 54.48 54.10 54.10 759
3/15/2012 54.01 54.51 54.01 54.40 802
3/14/2012 54.85 54.85 54.12 54.12 287
3/13/2012 54.75 54.85 54.64 54.80 422
3/12/2012 54.65 54.74 54.61 54.74 272
3/9/2012 54.55 54.60 54.52 54.60 73
3/8/2012 54.57 54.57 54.50 54.52 147
3/7/2012 54.48 54.55 54.40 54.50 231
3/6/2012 54.48 54.50 54.11 54.42 139
3/5/2012 54.56 54.56 54.42 54.46 181
3/2/2012 54.51 54.53 54.40 54.53 239
3/1/2012 54.23 54.50 54.18 54.49 129
2/29/2012 54.53 54.56 54.30 54.48 753
2/28/2012 54.52 54.57 54.32 54.50 189
2/27/2012 54.45 54.49 54.30 54.49 62
2/24/2012 54.38 54.43 54.35 54.43 60
2/23/2012 54.35 54.37 54.30 54.34 167
2/22/2012 54.22 54.40 54.22 54.33 194
2/21/2012 54.32 54.34 54.24 54.34 46
2/17/2012 54.35 54.35 54.16 54.26 158
2/16/2012 54.30 54.30 54.14 54.28 224
2/15/2012 54.35 54.36 54.14 54.26 37
2/14/2012 54.25 54.40 54.21 54.32 419
2/13/2012 54.12 54.14 54.00 54.14 370
2/10/2012 54.04 54.10 53.98 54.06 268
2/9/2012 54.07 54.10 53.93 54.05 101
2/8/2012 54.10 54.12 53.76 54.05 1013
2/7/2012 54.08 54.10 54.00 54.00 52
2/6/2012 54.07 54.08 53.78 54.06 579
2/3/2012 54.09 54.09 53.78 54.00 59
2/2/2012 54.24 54.24 54.02 54.10 74
2/1/2012 54.37 54.37 53.94 54.21 146
1/31/2012 54.40 54.40 54.09 54.35 53
1/30/2012 54.10 54.26 54.08 54.25 480
1/27/2012 53.99 54.00 53.90 53.98 70
1/26/2012 53.95 53.99 53.94 53.99 159
1/25/2012 53.92 53.95 53.75 53.94 303
1/24/2012 53.82 53.90 53.74 53.90 240
1/23/2012 53.69 53.84 53.60 53.84 93
1/20/2012 53.55 53.81 53.43 53.75 1011
1/19/2012 53.32 53.38 53.25 53.38 130
1/18/2012 53.25 53.36 53.12 53.32 92
1/17/2012 53.15 53.18 53.03 53.18 119
1/13/2012 53.05 53.15 52.96 53.02 149
1/12/2012 52.90 52.92 52.83 52.92 138
1/11/2012 52.96 52.98 52.66 52.85 213
1/10/2012 52.78 52.78 52.68 52.78 57
1/9/2012 52.74 52.78 52.71 52.75 212
1/6/2012 52.70 52.76 52.56 52.76 542
1/5/2012 52.75 52.75 52.23 52.58 475
1/4/2012 52.69 52.69 52.45 52.62 410
1/3/2012 52.75 52.75 52.67 52.74 91
12/30/2011 52.67 52.75 52.62 52.72 386
12/29/2011 52.58 52.62 52.28 52.60 98
12/28/2011 52.60 53.18 52.41 53.18 358
12/27/2011 52.65 52.67 52.61 52.66 122
12/23/2011 52.67 52.67 52.50 52.61 110
12/22/2011 52.62 52.63 52.61 52.62 47
12/21/2011 52.63 52.63 52.50 52.63 128
12/20/2011 52.60 52.60 52.50 52.59 66
12/19/2011 52.65 52.65 52.55 52.57 36
12/16/2011 52.62 52.62 52.48 52.48 39
12/15/2011 52.58 52.58 52.43 52.43 37
12/14/2011 52.45 52.47 52.42 52.47 14
12/13/2011 52.48 52.50 52.06 52.45 11
12/12/2011 52.40 52.45 52.20 52.45 52
12/9/2011 52.63 52.63 52.35 52.35 4
12/8/2011 52.54 52.54 52.15 52.25 152
12/7/2011 52.25 52.27 52.13 52.13 16
12/6/2011 52.15 52.28 52.05 52.24 83
12/5/2011 52.20 52.27 51.97 52.20 27
12/2/2011 52.20 52.29 51.75 52.20 249
12/1/2011 52.16 52.30 52.12 52.20 211
11/30/2011 52.38 52.51 51.95 52.46 106
11/29/2011 52.60 52.62 52.54 52.61 34
11/28/2011 52.60 52.60 52.47 52.58 153
11/25/2011 52.60 52.70 52.60 52.60 12
11/23/2011 52.52 52.60 52.51 52.51 7
11/22/2011 52.60 52.60 52.50 52.52 72
11/21/2011 52.52 52.52 52.50 52.50 15
11/18/2011 52.41 52.41 52.10 52.20 50
11/17/2011 52.46 52.50 52.06 52.06 57
11/16/2011 52.29 52.46 52.13 52.46 235
11/15/2011 52.11 52.11 52.04 52.04 33
11/14/2011 52.27 52.28 51.96 52.07 248
Marketplace
Trading Center