SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 25.63 | 25.83 | 25.54 | 468553 | 25.75107585 | SP |
| 4 | 0.16 | 0.628190027483 | 25.47 | 25.83 | 25.19 | 729333 | 25.46229029 | SP |
| 12 | 0.08 | 0.313111545988 | 25.55 | 25.83 | 25.095 | 859995 | 25.35856371 | SP |
| 26 | 0.36 | 1.424614167 | 25.27 | 25.83 | 24.885 | 1073962 | 25.34508073 | SP |
| 52 | 0.61 | 2.43804956035 | 25.02 | 25.83 | 22.95 | 1108134 | 24.77029978 | SP |
| 156 | -35.07 | -57.7759472817 | 60.7 | 61.18 | 22.95 | 800930 | 36.26247458 | SP |
| 260 | -32.65 | -56.0226492793 | 58.28 | 61.3407 | 22.95 | 570460 | 39.50944368 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 25.63 | -0.07 | -0.27 | 25.77 | 25.77 | 25.54 | 3807752 |
| 1718922600 | 25.7 | -0.07 | -0.27 | 25.71 | 25.72 | 25.68 | 564390 |
| 1718749800 | 25.77 | 0.03 | 0.12 | 25.74 | 25.83 | 25.74 | 608404 |
| 1718663400 | 25.74 | -0.07 | -0.27 | 25.75 | 25.7699 | 25.7001 | 343104 |
| 1718404200 | 25.81 | 0.05 | 0.19 | 25.63 | 25.82 | 25.63 | 358314 |
| 1718317800 | 25.76 | 0.11 | 0.43 | 25.69 | 25.79 | 25.69 | 751292 |
| 1718231400 | 25.65 | 0.12 | 0.47 | 25.65 | 25.67 | 25.605 | 719992 |
| 1718145000 | 25.53 | 0.07 | 0.27 | 25.5 | 25.55 | 25.3601 | 302875 |
| 1718058600 | 25.46 | -0.01 | -0.04 | 25.47 | 25.47 | 25.35 | 701139 |
| 1717799400 | 25.47 | -0.1 | -0.39 | 25.45 | 25.475 | 25.38 | 592546 |
| 1717713000 | 25.57 | 0.05 | 0.20 | 25.56 | 25.59 | 25.53 | 547845 |
| 1717626600 | 25.52 | 0.14 | 0.55 | 25.49 | 25.52 | 25.4 | 1328637 |
| 1717540200 | 25.38 | 0.15 | 0.59 | 25.32 | 25.39 | 25.26 | 463911 |
| 1717453800 | 25.23 | 0 | 0.00 | 25.19 | 25.28 | 25.19 | 394345 |
| 1717194600 | 25.23 | -0.11 | -0.43 | 25.38 | 25.4393 | 25.23 | 2836278 |
| 1717108200 | 25.34 | 0.02 | 0.08 | 25.35 | 25.365 | 25.31 | 631957 |
| 1717021800 | 25.32 | -0.09 | -0.35 | 25.41 | 25.41 | 25.305 | 854921 |
| 1716935400 | 25.41 | 0.04 | 0.14 | 25.4 | 25.47 | 25.38 | 741646 |
| 1716589800 | 25.375 | 0 | 0.02 | 25.47 | 25.47 | 25.34 | 383006 |
| 1716503400 | 25.37 | -0.05 | -0.20 | 25.39 | 25.43 | 25.35 | 513926 |
| 1716417000 | 25.42 | -0.08 | -0.31 | 25.45 | 25.47 | 25.41 | 1010973 |
| 1716330600 | 25.5 | 0.04 | 0.16 | 25.51 | 25.55 | 25.48 | 1196791 |
| 1716244200 | 25.46 | -0.05 | -0.20 | 25.46 | 25.53 | 25.46 | 1321303 |
| 1715985000 | 25.51 | -0.13 | -0.51 | 25.62 | 25.62 | 25.5 | 610740 |
| 1715898600 | 25.64 | 0.01 | 0.04 | 25.62 | 25.655 | 25.6101 | 653287 |
| 1715812200 | 25.63 | 0.08 | 0.31 | 25.64 | 25.65 | 25.62 | 595919 |
| 1715725800 | 25.55 | 0.04 | 0.14 | 25.52 | 25.555 | 25.52 | 546795 |
| 1715639400 | 25.515 | -0.01 | -0.02 | 25.52 | 25.56 | 25.51 | 484622 |
| 1715380200 | 25.52 | -0.02 | -0.06 | 25.53 | 25.532 | 25.5 | 256611 |
| 1715293800 | 25.535 | 0 | 0.02 | 25.53 | 25.55 | 25.5101 | 474723 |
| 1715207400 | 25.53 | 0.04 | 0.16 | 25.5 | 25.54 | 25.5 | 431114 |
| 1715121000 | 25.49 | 0.13 | 0.51 | 25.46 | 25.54 | 25.4201 | 811675 |
| 1715034600 | 25.36 | 0.01 | 0.04 | 25.34 | 25.375 | 25.33 | 810519 |
| 1714775400 | 25.35 | 0.19 | 0.76 | 25.25 | 25.36 | 25.24 | 1561237 |
| 1714689000 | 25.16 | 0.04 | 0.16 | 25.17 | 25.19 | 25.12 | 584260 |
| 1714602600 | 25.12 | -0.05 | -0.20 | 25.19 | 25.19 | 25.095 | 1309415 |
| 1714516200 | 25.17 | -0.02 | -0.08 | 25.18 | 25.18 | 25.13 | 525174 |
| 1714429800 | 25.19 | 0.06 | 0.24 | 25.16 | 25.21 | 25.16 | 634143 |
| 1714170600 | 25.13 | -0.01 | -0.04 | 25.19 | 25.2 | 25.12 | 591990 |
| 1714084200 | 25.14 | -0.07 | -0.28 | 25.18 | 25.18 | 25.12 | 760097 |
| 1713997800 | 25.21 | -0.01 | -0.04 | 25.27 | 25.28 | 25.19 | 1342517 |
| 1713911400 | 25.22 | -0.09 | -0.36 | 25.31 | 25.38 | 25.22 | 4984848 |
| 1713825000 | 25.31 | -0.02 | -0.08 | 25.34 | 25.3569 | 25.3 | 736491 |
| 1713565800 | 25.33 | 0.03 | 0.12 | 25.44 | 25.44 | 25.3001 | 1271768 |
| 1713479400 | 25.3 | -0.01 | -0.04 | 25.3 | 25.31 | 25.22 | 587165 |
| 1713393000 | 25.31 | 0.09 | 0.36 | 25.28 | 25.33 | 25.1915 | 522352 |
| 1713306600 | 25.22 | -0.03 | -0.12 | 25.23 | 25.26 | 25.175 | 825433 |
| 1713220200 | 25.25 | -0.03 | -0.12 | 25.26 | 25.27 | 25.21 | 650275 |
| 1712961000 | 25.28 | 0.12 | 0.48 | 25.29 | 25.305 | 25.26 | 427458 |
| 1712874600 | 25.16 | -0.01 | -0.04 | 25.38 | 25.38 | 25.1301 | 1387053 |
| 1712788200 | 25.17 | -0.22 | -0.87 | 25.21 | 25.26 | 25.16 | 1743593 |
| 1712701800 | 25.39 | 0.07 | 0.28 | 25.44 | 25.44 | 25.32 | 404712 |
| 1712615400 | 25.32 | 0.06 | 0.24 | 25.27 | 25.34 | 25.25 | 491005 |
| 1712356200 | 25.26 | -0.11 | -0.43 | 25.31 | 25.33 | 25.255 | 622501 |
| 1712269800 | 25.37 | 0.02 | 0.08 | 25.38 | 25.38 | 25.35 | 549088 |
| 1712183400 | 25.35 | -0.06 | -0.24 | 25.35 | 25.36 | 25.24 | 708240 |
| 1712097000 | 25.41 | -0.09 | -0.35 | 25.46 | 25.47 | 25.37 | 1981867 |
| 1712010600 | 25.5 | -0.19 | -0.74 | 25.55 | 25.57 | 25.45 | 771933 |
| 1711665000 | 25.69 | 0.04 | 0.16 | 25.69 | 25.71 | 25.6449 | 633974 |
| 1711578600 | 25.65 | 0 | 0.00 | 25.65 | 25.66 | 25.585 | 739755 |
| 1711492200 | 25.65 | -0.01 | -0.04 | 25.65 | 25.68 | 25.59 | 806166 |
| 1711405800 | 25.66 | -0.03 | -0.12 | 25.7 | 25.7 | 25.6249 | 479150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
