SPDR NUVEEN S&P VRDO MUNICIPAL $29.75

up +0.01


23/5/2013 04:23 PM  |  NYSEARCA : VRD  |  Industries :
Type:

VRD historical data

Date Open High Low Close Volume
5/23/2013 29.75 29.77 29.70 29.75 88
5/22/2013 29.74 29.81 29.71 29.74 903
5/21/2013 29.81 29.84 29.75 29.84 16
5/20/2013 29.77 29.85 29.72 29.72 215
5/17/2013 29.78 29.78 29.71 29.75 21
5/16/2013 29.80 29.83 29.69 29.69 977
5/15/2013 29.80 29.83 29.73 29.73 135
5/14/2013 29.80 29.82 29.76 29.80 47
5/13/2013 29.72 29.80 29.72 29.80 221
5/10/2013 29.83 29.84 29.72 29.77 286
5/9/2013 29.79 29.84 29.74 29.81 230
5/8/2013 29.82 29.83 29.73 29.76 820
5/7/2013 29.72 29.84 29.70 29.71 227
5/6/2013 29.89 29.90 29.72 29.72 65
5/3/2013 29.80 29.90 29.80 29.90 11
5/2/2013 29.80 29.82 29.80 29.82 30
5/1/2013 29.85 29.85 29.85 29.85 14
4/30/2013 29.94 29.94 29.82 29.93 14
4/29/2013 29.93 29.93 29.86 29.86 17
4/26/2013 29.85 29.92 29.85 29.87 52
4/25/2013 29.90 29.94 29.81 29.85 48
4/24/2013 29.82 29.90 29.82 29.90 10
4/23/2013 29.91 29.91 29.83 29.83 64
4/22/2013 29.86 30.00 29.86 29.94 141
4/19/2013 29.90 29.90 29.90 29.90 0
4/18/2013 29.90 29.90 29.90 29.90 2
4/17/2013 30.00 30.00 30.00 30.00 8
4/16/2013 30.00 30.00 30.00 30.00 0
4/15/2013 30.00 30.00 30.00 30.00 0
4/12/2013 29.95 30.00 29.95 30.00 65
4/11/2013 29.90 29.95 29.89 29.95 75
4/10/2013 29.90 29.90 29.90 29.90 50
4/9/2013 29.92 29.92 29.92 29.92 7
4/8/2013 29.90 29.90 29.90 29.90 0
4/5/2013 29.90 29.90 29.90 29.90 0
4/4/2013 29.90 29.90 29.90 29.90 8
4/3/2013 29.97 29.97 29.90 29.90 87
4/2/2013 29.96 30.00 29.96 30.00 10
4/1/2013 29.86 29.86 29.86 29.86 3
3/28/2013 29.92 29.92 29.92 29.92 6
3/27/2013 29.86 29.87 29.86 29.87 12
3/26/2013 29.95 29.95 29.95 29.95 2
3/25/2013 29.86 29.91 29.86 29.90 70
3/22/2013 29.86 29.86 29.86 29.86 0
3/21/2013 29.87 29.87 29.86 29.86 4
3/20/2013 29.86 29.99 29.86 29.95 56
3/19/2013 29.98 29.98 29.97 29.97 16
3/18/2013 29.88 29.88 29.88 29.88 12
3/15/2013 29.97 29.98 29.87 29.98 35
3/14/2013 29.99 29.99 29.99 29.99 2
3/13/2013 29.98 29.98 29.92 29.93 5
3/12/2013 29.96 29.96 29.96 29.96 0
3/11/2013 29.95 29.96 29.95 29.96 21
3/8/2013 29.95 29.97 29.87 29.97 97
3/7/2013 29.87 29.90 29.86 29.86 6
3/6/2013 29.93 29.93 29.93 29.93 2
3/5/2013 29.94 29.94 29.94 29.94 0
3/4/2013 29.94 29.94 29.94 29.94 0
3/1/2013 29.94 29.94 29.94 29.94 2
2/28/2013 29.86 29.86 29.86 29.86 0
2/27/2013 29.86 29.86 29.86 29.86 0
2/26/2013 29.86 29.86 29.86 29.86 0
2/25/2013 29.97 29.97 29.86 29.86 38
2/22/2013 29.88 29.89 29.86 29.86 22
2/21/2013 29.86 29.86 29.86 29.86 2
2/20/2013 29.87 29.94 29.87 29.87 36
2/19/2013 29.88 29.88 29.88 29.88 5
2/15/2013 29.96 29.96 29.94 29.96 7
2/14/2013 29.95 29.95 29.95 29.95 0
2/13/2013 29.95 29.95 29.95 29.95 4
2/12/2013 29.90 29.95 29.90 29.95 11
2/11/2013 29.86 29.86 29.86 29.86 0
2/8/2013 29.94 29.95 29.86 29.86 60
2/7/2013 29.76 29.95 29.76 29.95 36
2/6/2013 29.95 29.95 29.95 29.95 0
2/5/2013 29.93 29.95 29.89 29.95 108
2/4/2013 29.90 29.90 29.90 29.90 0
2/1/2013 29.86 29.93 29.86 29.90 26
1/31/2013 29.92 29.92 29.92 29.92 1
1/30/2013 29.95 29.95 29.92 29.92 17
1/29/2013 29.77 29.77 29.77 29.77 2
1/28/2013 29.94 29.94 29.94 29.94 4
1/25/2013 29.88 29.96 29.84 29.90 15
1/24/2013 29.96 29.96 29.94 29.96 3
1/23/2013 29.85 29.95 29.85 29.95 11
1/22/2013 29.93 29.95 29.87 29.94 107
1/18/2013 29.78 29.95 29.78 29.91 32
1/17/2013 29.77 29.95 29.76 29.95 254
1/16/2013 29.76 29.81 29.71 29.81 27
1/15/2013 29.70 29.71 29.70 29.71 22
1/14/2013 29.73 29.73 29.70 29.70 12
1/11/2013 29.80 29.91 29.71 29.86 30
1/10/2013 29.70 29.70 29.70 29.70 12
1/9/2013 29.76 29.76 29.75 29.75 14
1/8/2013 29.82 29.82 29.76 29.76 27
1/7/2013 29.88 29.88 29.70 29.74 97
1/4/2013 29.84 29.84 29.73 29.78 49
1/3/2013 29.73 29.82 29.72 29.82 29
1/2/2013 29.87 29.87 29.71 29.77 31
12/31/2012 29.77 29.88 29.69 29.88 28
Marketplace
Trading Center