Skip to main content

Short-Term Muni Bond ETF SPDR (NY: SHM )

47.26 +0.08 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 45.01 45.04 44.98 45.04 256,320 +0.03(+0.06%)
May 30, 2017 44.96 45.01 44.96 45.01 215,133 +0.05(+0.10%)
May 26, 2017 44.97 44.98 44.93 44.97 314,267 +0.02(+0.04%)
May 25, 2017 44.95 44.97 44.95 44.95 325,315 -0.01(-0.02%)
May 24, 2017 44.94 44.97 44.93 44.96 261,643 +0.02(+0.04%)
May 23, 2017 44.98 44.98 44.93 44.94 508,861 +0.00(+0.00%)
May 22, 2017 44.95 44.96 44.94 44.94 284,990 -0.01(-0.02%)
May 19, 2017 44.90 44.95 44.90 44.95 303,186 +0.01(+0.02%)
May 18, 2017 44.95 44.95 44.91 44.94 255,592 +0.02(+0.04%)
May 17, 2017 44.91 44.94 44.89 44.92 386,874 +0.06(+0.12%)
May 16, 2017 44.86 44.88 44.84 44.86 398,647 +0.01(+0.02%)
May 15, 2017 44.86 44.86 44.81 44.86 247,259 +0.01(+0.02%)
May 12, 2017 44.86 44.86 44.83 44.85 252,564 +0.01(+0.02%)
May 11, 2017 44.82 44.84 44.79 44.84 235,357 +0.01(+0.02%)
May 10, 2017 44.84 44.84 44.81 44.83 201,320 +0.02(+0.04%)
May 09, 2017 44.82 44.83 44.78 44.81 651,290 +0.00(+0.00%)
May 08, 2017 44.83 44.83 44.79 44.81 237,997 -0.02(-0.04%)
May 05, 2017 44.82 44.83 44.78 44.83 188,042 +0.06(+0.12%)
May 04, 2017 44.77 44.78 44.75 44.77 197,003 -0.03(-0.06%)
May 03, 2017 44.79 44.81 44.76 44.80 235,387 +0.00(+0.00%)
May 02, 2017 44.77 44.80 44.75 44.80 259,468 +0.02(+0.04%)
May 01, 2017 44.78 44.78 44.74 44.78 321,832 +0.02(+0.05%)
Apr 28, 2017 44.77 44.77 44.74 44.76 291,628 -0.02(-0.04%)
Apr 27, 2017 44.74 44.78 44.71 44.78 329,398 +0.05(+0.10%)
Apr 26, 2017 44.76 44.76 44.71 44.73 269,797 +0.02(+0.04%)
Apr 25, 2017 44.72 44.77 44.70 44.71 259,036 -0.02(-0.04%)
Apr 24, 2017 44.75 44.78 44.72 44.73 280,977 -0.05(-0.10%)
Apr 21, 2017 44.79 44.87 44.77 44.78 375,310 +0.02(+0.04%)
Apr 20, 2017 44.77 44.78 44.76 44.76 301,149 -0.01(-0.02%)
Apr 19, 2017 44.81 44.83 44.76 44.77 407,793 -0.04(-0.08%)
Apr 18, 2017 44.79 44.82 44.78 44.81 883,449 +0.06(+0.12%)
Apr 17, 2017 44.79 44.79 44.75 44.75 429,365 -0.03(-0.06%)
Apr 13, 2017 44.77 44.79 44.73 44.78 592,570 +0.01(+0.02%)
Apr 12, 2017 44.74 44.77 44.70 44.77 679,239 +0.03(+0.06%)
Apr 11, 2017 44.70 44.74 44.69 44.74 431,122 +0.04(+0.08%)
Apr 10, 2017 44.70 44.71 44.69 44.70 332,288 +0.00(+0.00%)
Apr 07, 2017 44.68 44.70 44.67 44.70 255,907 +0.02(+0.04%)
Apr 06, 2017 44.63 44.69 44.63 44.69 329,568 +0.06(+0.12%)
Apr 05, 2017 44.64 44.67 44.63 44.63 479,901 -0.02(-0.04%)
Apr 04, 2017 44.66 44.67 44.63 44.65 410,713 +0.01(+0.02%)
Apr 03, 2017 44.62 44.68 44.61 44.64 595,594 +0.01(+0.02%)
Mar 31, 2017 44.61 44.63 44.59 44.63 528,800 -0.01(-0.02%)
Mar 30, 2017 44.63 44.64 44.57 44.64 865,435 +0.01(+0.02%)
Mar 29, 2017 44.62 44.66 44.62 44.63 498,387 +0.02(+0.04%)
Mar 28, 2017 44.60 44.63 44.59 44.61 744,650 -0.01(-0.02%)
Mar 27, 2017 44.58 44.62 44.55 44.62 430,522 +0.05(+0.10%)
Mar 24, 2017 44.58 44.58 44.52 44.58 297,964 +0.01(+0.02%)
Mar 23, 2017 44.50 44.58 44.50 44.57 524,363 +0.04(+0.08%)
Mar 22, 2017 44.54 44.54 44.48 44.53 537,771 +0.02(+0.04%)
Mar 21, 2017 44.47 44.52 44.46 44.51 439,936 +0.05(+0.12%)
Mar 20, 2017 44.48 44.48 44.44 44.46 377,662 +0.00(+0.00%)
Mar 17, 2017 44.48 44.48 44.43 44.46 359,100 -0.01(-0.02%)
Mar 16, 2017 44.48 44.48 44.44 44.47 373,247 +0.01(+0.02%)
Mar 15, 2017 44.41 44.48 44.41 44.46 496,691 +0.01(+0.02%)
Mar 14, 2017 44.43 44.45 44.41 44.45 369,479 +0.03(+0.06%)
Mar 13, 2017 44.48 44.52 44.42 44.42 344,258 -0.02(-0.04%)
Mar 10, 2017 44.49 44.49 44.44 44.44 315,283 -0.02(-0.04%)
Mar 09, 2017 44.47 44.50 44.43 44.46 435,561 -0.06(-0.14%)
Mar 08, 2017 44.49 44.55 44.48 44.52 286,572 -0.04(-0.08%)
Mar 07, 2017 44.52 44.56 44.52 44.56 274,174 +0.05(+0.10%)
Mar 06, 2017 44.56 44.56 44.51 44.51 278,010 -0.04(-0.08%)
Mar 03, 2017 44.58 44.58 44.50 44.55 395,655 +0.02(+0.04%)
Mar 02, 2017 44.56 44.56 44.50 44.53 286,653 -0.03(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.