$57.07 0.00 (%) SPDR Nv SP HYMB Shs - NYSEARCA

Oct. 30, 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
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
9/17/201256.9457.1356.9457.1017,916
9/14/201257.2057.2056.9656.9651,895
9/13/201257.2057.2657.1357.2116,986
9/12/201257.2457.2457.1457.1420,829
9/11/201257.2857.5057.1757.2124,301
9/10/201257.2857.2857.2257.2440,585
9/7/201257.1757.2257.1457.1936,923
9/6/201257.2057.3157.0957.1022,325
9/5/201257.1857.1857.1557.1829,031
9/4/201257.4057.4057.0857.1533,022
8/31/201257.3557.4857.2657.3617,693
8/30/201257.2957.3557.2157.3511,841
8/29/201257.2557.3257.2557.2919,241
8/28/201257.3657.3657.2457.2611,196
8/27/201257.1957.3457.1057.3418,018
8/24/201257.1757.3057.1257.2434,115
8/23/201257.0557.2256.9857.1533,924
8/22/201257.0457.0857.0157.0325,117
8/21/201257.0057.0056.9556.9830,113
8/20/201257.0457.0456.9556.9816,397
8/17/201257.0057.0557.0057.0543,516
8/16/201257.0257.0356.8557.0132,903
8/15/201257.0257.0556.8856.99113,527
8/14/201257.1357.1356.8857.0268,174
8/13/201257.1457.1457.0657.1057,164
8/10/201257.0757.1356.9757.1319,147
8/9/201256.8457.0656.8457.0160,890
8/8/201257.0457.0456.9056.9923,776
8/7/201257.0057.0056.9056.9643,598
8/6/201257.0557.0556.9056.9446,757
8/3/201257.0457.2856.9557.2057,801
8/2/201257.1057.1057.0057.0426,583
8/1/201256.9756.9956.9156.9974,813
7/31/201257.0157.2157.0157.1736,924
7/30/201257.1057.1457.0057.1429,513
7/27/201257.1657.2257.0257.0287,667
7/26/201257.1757.1757.0457.1370,937
7/25/201257.1257.1457.0257.1472,050
7/24/201257.0857.1657.0557.1220,284
7/23/201256.9257.0956.9257.0929,472
7/20/201256.7256.9456.7256.9051,270
7/19/201256.8056.8456.7356.8436,377
7/18/201256.6056.7956.6056.7924,335
7/17/201256.7956.7956.7156.7114,386
7/16/201256.7456.7756.6056.7045,657
7/13/201256.6956.6956.6056.6622,719
7/12/201256.5056.7356.5056.7357,403
7/11/201256.2956.5356.2956.4333,155
7/10/201256.2256.2956.2256.2522,947
7/9/201256.1756.2856.1756.2812,516
7/6/201256.1156.1756.0456.1717,087
7/5/201256.0056.1255.9456.1116,991
7/3/201256.0656.0655.9856.0617,198
7/2/201256.2056.2055.9055.9915,589
6/29/201256.1056.1356.0156.1316,596
6/28/201256.2056.2056.1056.1728,049
6/27/201256.1556.1556.0956.1012,446
6/26/201256.0956.1156.0656.1128,698
6/25/201256.0156.1656.0156.1341,965
6/22/201256.1056.1055.9956.0539,865
6/21/201255.9856.0055.8555.9826,003
6/20/201256.0056.0355.8455.8821,824
6/19/201256.0056.0055.9055.9623,673
6/18/201256.0356.0455.8856.0115,670
6/15/201256.0156.0255.8856.0011,949
6/14/201255.9455.9955.8855.8928,557
6/13/201255.8255.9655.7655.9474,045
6/12/201255.9055.9055.7555.8219,669
6/11/201255.8555.9155.7655.8449,067
6/8/201255.8455.9455.7655.914,300
  • Showing 501-600 of 890 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 9
  • >>
Trading Center