Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

47.06 +0.02 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 44.64 44.66 44.62 44.66 212,593 +0.00(+0.00%)
Oct 28, 2016 44.62 44.66 44.60 44.66 168,725 +0.03(+0.06%)
Oct 27, 2016 44.58 44.63 44.58 44.63 243,947 +0.04(+0.08%)
Oct 26, 2016 44.61 44.62 44.60 44.60 199,324 -0.04(-0.08%)
Oct 25, 2016 44.60 44.64 44.59 44.63 300,846 +0.03(+0.06%)
Oct 24, 2016 44.66 44.68 44.61 44.61 381,406 -0.05(-0.10%)
Oct 21, 2016 44.65 44.65 44.62 44.65 212,427 +0.02(+0.04%)
Oct 20, 2016 44.62 44.63 44.60 44.63 193,295 +0.04(+0.08%)
Oct 19, 2016 44.61 44.63 44.60 44.60 221,810 -0.04(-0.08%)
Oct 18, 2016 44.63 44.64 44.60 44.63 144,636 +0.01(+0.02%)
Oct 17, 2016 44.64 44.65 44.61 44.62 234,983 +0.02(+0.04%)
Oct 14, 2016 44.61 44.64 44.61 44.61 572,442 +0.00(+0.00%)
Oct 13, 2016 44.59 44.66 44.59 44.61 657,322 +0.01(+0.02%)
Oct 12, 2016 44.65 44.65 44.59 44.60 250,291 -0.01(-0.02%)
Oct 11, 2016 44.67 44.70 44.61 44.61 231,619 -0.08(-0.18%)
Oct 10, 2016 44.69 44.70 44.66 44.69 168,046 +0.00(+0.00%)
Oct 07, 2016 44.69 44.70 44.68 44.69 194,911 -0.01(-0.02%)
Oct 06, 2016 44.72 44.72 44.68 44.70 311,953 -0.05(-0.10%)
Oct 05, 2016 44.78 44.78 44.72 44.74 464,228 +0.01(+0.02%)
Oct 04, 2016 44.75 44.80 44.73 44.73 398,499 -0.02(-0.05%)
Oct 03, 2016 44.77 44.80 44.75 44.76 299,168 -0.00(-0.01%)
Sep 30, 2016 44.75 44.77 44.74 44.76 394,820 +0.00(+0.00%)
Sep 29, 2016 44.77 44.79 44.74 44.76 304,042 -0.02(-0.04%)
Sep 28, 2016 44.77 44.79 44.75 44.78 274,248 +0.03(+0.06%)
Sep 27, 2016 44.76 44.82 44.74 44.75 253,871 -0.03(-0.06%)
Sep 26, 2016 44.75 44.78 44.74 44.78 337,709 +0.01(+0.02%)
Sep 23, 2016 44.75 44.78 44.75 44.77 355,303 +0.00(+0.00%)
Sep 22, 2016 44.74 44.78 44.74 44.77 204,240 +0.02(+0.04%)
Sep 21, 2016 44.74 44.78 44.72 44.75 319,796 +0.01(+0.02%)
Sep 20, 2016 44.76 44.79 44.74 44.74 228,136 -0.02(-0.04%)
Sep 19, 2016 44.81 44.81 44.74 44.76 294,066 -0.04(-0.08%)
Sep 16, 2016 44.77 44.81 44.76 44.80 256,925 +0.04(+0.08%)
Sep 15, 2016 44.79 44.82 44.76 44.76 306,584 -0.03(-0.06%)
Sep 14, 2016 44.80 44.82 44.79 44.79 252,514 -0.02(-0.04%)
Sep 13, 2016 44.82 44.83 44.80 44.81 412,191 -0.05(-0.12%)
Sep 12, 2016 44.82 44.86 44.82 44.86 279,511 +0.02(+0.04%)
Sep 09, 2016 44.82 44.84 44.81 44.84 398,463 -0.01(-0.02%)
Sep 08, 2016 44.87 44.87 44.83 44.85 488,457 -0.01(-0.02%)
Sep 07, 2016 44.88 44.91 44.86 44.86 216,962 -0.03(-0.06%)
Sep 06, 2016 44.90 44.93 44.89 44.89 264,629 -0.02(-0.04%)
Sep 02, 2016 44.92 44.91 44.91 44.91 422,580 -0.03(-0.06%)
Sep 01, 2016 45.00 45.00 44.93 44.93 287,928 -0.05(-0.11%)
Aug 31, 2016 45.00 45.02 44.98 44.98 300,866 -0.02(-0.04%)
Aug 30, 2016 45.03 45.06 45.00 45.00 261,542 -0.05(-0.10%)
Aug 29, 2016 44.99 45.06 44.99 45.05 178,149 +0.02(+0.04%)
Aug 26, 2016 45.06 45.06 44.99 45.03 278,773 -0.01(-0.02%)
Aug 25, 2016 45.07 45.08 45.04 45.04 278,995 -0.02(-0.04%)
Aug 24, 2016 45.08 45.09 45.05 45.06 273,955 -0.03(-0.06%)
Aug 23, 2016 45.08 45.09 45.06 45.08 263,036 +0.00(+0.00%)
Aug 22, 2016 45.05 45.08 45.05 45.08 206,726 +0.05(+0.12%)
Aug 19, 2016 45.07 45.07 45.03 45.03 236,831 -0.02(-0.04%)
Aug 18, 2016 45.06 45.08 45.02 45.05 299,227 -0.02(-0.04%)
Aug 17, 2016 45.05 45.07 45.02 45.07 1,152,547 +0.05(+0.12%)
Aug 16, 2016 45.01 45.05 45.00 45.01 697,619 -0.03(-0.06%)
Aug 15, 2016 45.03 45.04 45.01 45.04 132,954 +0.02(+0.04%)
Aug 12, 2016 45.02 45.05 44.98 45.02 196,609 +0.05(+0.10%)
Aug 11, 2016 45.02 45.03 44.96 44.97 249,573 -0.06(-0.14%)
Aug 10, 2016 45.04 45.05 45.01 45.04 451,616 +0.02(+0.04%)
Aug 09, 2016 44.99 45.04 44.98 45.02 348,638 +0.02(+0.04%)
Aug 08, 2016 44.95 45.01 44.95 45.00 373,358 +0.05(+0.12%)
Aug 05, 2016 45.03 45.03 44.95 44.95 193,988 -0.09(-0.20%)
Aug 04, 2016 45.01 45.04 45.00 45.04 341,943 +0.05(+0.10%)
Aug 03, 2016 44.99 45.01 44.97 44.99 566,393 +0.03(+0.06%)
Aug 02, 2016 44.97 45.00 44.96 44.96 426,662 +0.01(+0.02%)
Aug 01, 2016 45.04 45.04 44.96 44.96 250,390 -0.06(-0.13%)
Jul 29, 2016 44.98 45.02 44.97 45.01 218,434 +0.04(+0.08%)
Jul 28, 2016 44.98 45.00 44.95 44.98 214,968 +0.03(+0.06%)
Jul 27, 2016 44.92 44.99 44.91 44.95 206,638 +0.05(+0.10%)
Jul 26, 2016 44.91 44.93 44.90 44.90 294,696 -0.02(-0.04%)
Jul 25, 2016 44.92 44.93 44.89 44.92 277,613 +0.03(+0.06%)
Jul 22, 2016 44.90 44.93 44.89 44.89 287,819 -0.02(-0.05%)
Jul 21, 2016 44.88 44.92 44.87 44.92 265,464 +0.01(+0.03%)
Jul 20, 2016 44.89 44.91 44.89 44.90 187,758 -0.01(-0.02%)
Jul 19, 2016 44.88 44.91 44.87 44.91 499,398 +0.04(+0.08%)
Jul 18, 2016 44.88 44.91 44.88 44.88 263,436 -0.01(-0.02%)
Jul 15, 2016 44.90 44.91 44.87 44.89 309,846 +0.00(+0.00%)
Jul 14, 2016 44.89 44.91 44.87 44.89 260,817 +0.00(+0.00%)
Jul 13, 2016 44.87 44.93 44.87 44.89 300,192 +0.02(+0.04%)
Jul 12, 2016 44.89 44.91 44.87 44.87 429,400 -0.03(-0.06%)
Jul 11, 2016 44.89 44.90 44.87 44.89 333,258 +0.02(+0.04%)
Jul 08, 2016 44.90 44.90 44.89 44.88 189,372 -0.01(-0.02%)
Jul 07, 2016 44.93 44.94 44.87 44.89 583,596 -0.04(-0.08%)
Jul 06, 2016 44.92 44.98 44.89 44.92 136,283 -0.03(-0.06%)
Jul 05, 2016 44.90 44.96 44.90 44.95 574,531 +0.04(+0.08%)
Jul 01, 2016 44.86 44.91 44.91 44.91 388,782 +0.05(+0.10%)
Jun 30, 2016 44.88 44.89 44.87 44.87 443,520 +0.01(+0.02%)
Jun 29, 2016 44.92 44.93 44.86 44.86 887,132 -0.04(-0.08%)
Jun 28, 2016 44.89 44.95 44.88 44.89 399,998 -0.02(-0.04%)
Jun 27, 2016 44.89 44.96 44.87 44.91 195,921 +0.04(+0.08%)
Jun 24, 2016 44.71 44.90 44.71 44.88 192,951 +0.16(+0.35%)
Jun 23, 2016 44.77 44.77 44.71 44.72 162,335 -0.03(-0.06%)
Jun 22, 2016 44.75 44.81 44.75 44.75 513,584 -0.02(-0.04%)
Jun 21, 2016 44.79 44.79 44.75 44.77 337,965 +0.01(+0.02%)
Jun 20, 2016 44.82 44.82 44.76 44.76 230,907 -0.05(-0.12%)
Jun 17, 2016 44.81 44.82 44.78 44.81 224,557 +0.05(+0.10%)
Jun 16, 2016 44.77 44.81 44.77 44.77 183,851 -0.01(-0.02%)
Jun 15, 2016 44.76 44.81 44.75 44.77 254,578 +0.03(+0.06%)
Jun 14, 2016 44.73 44.78 44.73 44.75 220,339 +0.00(+0.00%)
Jun 13, 2016 44.73 44.76 44.72 44.75 468,945 +0.01(+0.02%)
Jun 10, 2016 44.69 44.76 44.69 44.74 247,596 +0.02(+0.04%)
Jun 09, 2016 44.68 44.72 44.66 44.72 381,265 +0.06(+0.14%)
Jun 08, 2016 44.66 44.69 44.66 44.66 136,823 -0.02(-0.04%)
Jun 07, 2016 44.67 44.69 44.66 44.67 335,402 +0.01(+0.02%)
Jun 06, 2016 44.64 44.67 44.63 44.66 219,993 +0.03(+0.06%)
Jun 03, 2016 44.63 44.67 44.63 44.64 278,189 +0.03(+0.06%)
Jun 02, 2016 44.61 44.63 44.60 44.61 288,494 -0.01(-0.03%)
Jun 01, 2016 44.61 44.63 44.59 44.62 327,442 +0.02(+0.04%)
May 31, 2016 44.61 44.63 44.59 44.60 293,944 +0.00(+0.00%)
May 27, 2016 44.62 44.60 44.60 44.60 255,512 -0.02(-0.04%)
May 26, 2016 44.63 44.65 44.61 44.62 198,612 -0.01(-0.02%)
May 25, 2016 44.65 44.66 44.63 44.63 364,772 +0.00(+0.00%)
May 24, 2016 44.67 44.69 44.63 44.63 279,859 -0.05(-0.12%)
May 23, 2016 44.69 44.70 44.67 44.69 184,973 -0.02(-0.04%)
May 20, 2016 44.67 44.71 44.67 44.70 194,349 +0.01(+0.02%)
May 19, 2016 44.69 44.72 44.69 44.70 255,703 +0.00(+0.00%)
May 18, 2016 44.76 44.81 44.69 44.70 338,428 -0.04(-0.08%)
May 17, 2016 44.75 44.77 44.73 44.73 217,147 -0.01(-0.02%)
May 16, 2016 44.74 44.74 44.71 44.74 300,226 -0.02(-0.04%)
May 13, 2016 44.72 44.76 44.72 44.76 267,427 +0.05(+0.12%)
May 12, 2016 44.72 44.74 44.70 44.70 267,927 -0.02(-0.04%)
May 11, 2016 44.74 44.75 44.71 44.72 268,367 +0.01(+0.02%)
May 10, 2016 44.70 44.75 44.70 44.71 474,847 +0.01(+0.02%)
May 09, 2016 44.72 44.72 44.70 44.70 161,369 -0.01(-0.02%)
May 06, 2016 44.70 44.72 44.69 44.71 211,741 +0.02(+0.04%)
May 05, 2016 44.72 44.72 44.69 44.70 220,086 -0.03(-0.06%)
May 04, 2016 44.72 44.74 44.70 44.72 292,303 +0.00(+0.00%)
May 03, 2016 44.69 44.72 44.68 44.72 371,225 +0.07(+0.16%)
May 02, 2016 44.70 44.70 44.64 44.65 315,016 +0.00(+0.00%)
Apr 29, 2016 44.66 44.68 44.63 44.65 401,436 -0.01(-0.02%)
Apr 28, 2016 44.63 44.69 44.62 44.66 432,476 +0.00(+0.00%)
Apr 27, 2016 44.62 44.68 44.61 44.66 476,197 +0.05(+0.10%)
Apr 26, 2016 44.63 44.64 44.61 44.61 212,887 +0.00(+0.00%)
Apr 25, 2016 44.66 44.66 44.61 44.61 364,068 -0.04(-0.08%)
Apr 22, 2016 44.61 44.65 44.61 44.65 1,106,774 +0.04(+0.08%)
Apr 21, 2016 44.65 44.65 44.61 44.61 256,677 -0.03(-0.06%)
Apr 20, 2016 44.62 44.65 44.62 44.64 238,773 +0.02(+0.04%)
Apr 19, 2016 44.63 44.66 44.59 44.62 555,525 -0.05(-0.10%)
Apr 18, 2016 44.67 44.67 44.59 44.67 1,214,662 +0.00(+0.00%)
Apr 15, 2016 44.67 44.67 44.63 44.67 436,419 +0.02(+0.04%)
Apr 14, 2016 44.63 44.66 44.61 44.65 216,742 +0.03(+0.06%)
Apr 13, 2016 44.59 44.67 44.59 44.62 240,873 +0.02(+0.04%)
Apr 12, 2016 44.59 44.61 44.59 44.60 494,464 +0.01(+0.02%)
Apr 11, 2016 44.60 44.63 44.59 44.59 572,257 -0.02(-0.04%)
Apr 08, 2016 44.64 44.64 44.55 44.61 518,822 -0.05(-0.10%)
Apr 07, 2016 44.60 44.66 44.58 44.66 199,082 +0.10(+0.23%)
Apr 06, 2016 44.54 44.61 44.54 44.56 424,000 +0.02(+0.04%)
Apr 05, 2016 44.53 44.59 44.49 44.54 310,855 +0.02(+0.04%)
Apr 04, 2016 44.50 44.56 44.50 44.52 696,965 +0.03(+0.06%)
Apr 01, 2016 44.53 44.56 44.49 44.49 768,669 -0.03(-0.07%)
Mar 31, 2016 44.51 44.56 44.51 44.52 320,653 +0.01(+0.02%)
Mar 30, 2016 44.56 44.56 44.52 44.52 505,167 -0.05(-0.12%)
Mar 29, 2016 44.54 44.59 44.52 44.57 302,712 +0.05(+0.10%)
Mar 28, 2016 44.52 44.55 44.52 44.52 226,157 +0.02(+0.04%)
Mar 24, 2016 44.51 44.51 44.51 44.51 306,900 +0.00(+0.00%)
Mar 23, 2016 44.50 44.53 44.46 44.51 226,475 -0.02(-0.04%)
Mar 22, 2016 44.51 44.53 44.49 44.52 333,993 +0.00(+0.00%)
Mar 21, 2016 44.50 44.52 44.47 44.52 240,910 +0.01(+0.02%)
Mar 18, 2016 44.52 44.52 44.50 44.52 1,435,123 -0.02(-0.04%)
Mar 17, 2016 44.54 44.54 44.50 44.53 203,124 -0.01(-0.02%)
Mar 16, 2016 44.49 44.54 44.49 44.54 332,792 +0.05(+0.12%)
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.