SHM - SPDR Nuveen Blmbg Barclays ST MunBd ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201748.6048.6448.5948.6448.64366,200
Oct 13, 201748.6048.6248.5848.6248.62262,700
Oct 12, 201748.6048.6048.5648.5848.58288,000
Oct 11, 201748.6048.6048.5748.5748.57470,600
Oct 10, 201748.6048.6048.5748.5948.59198,900
Oct 09, 201748.5548.5848.5448.5448.54198,500
Oct 06, 201748.5248.5548.5148.5548.55191,600
Oct 05, 201748.5648.5848.5348.5348.53170,100
Oct 04, 201748.5448.5748.5248.5348.53248,100
Oct 03, 201748.5848.5848.5548.5748.57275,700
Oct 02, 201748.5448.5748.5448.5748.57214,900
Oct 02, 20170.045 Dividend
Sep 29, 201748.6348.6448.5948.6048.56248,900
Sep 28, 201748.6448.6648.6048.6148.561,332,800
Sep 27, 201748.7148.7448.6648.6848.63150,700
Sep 26, 201748.7148.7748.7148.7348.68187,600
Sep 25, 201748.7548.7948.7048.7948.74288,800
Sep 22, 201748.7448.7648.7148.7548.70188,100
Sep 21, 201748.7548.7848.7048.7148.66279,400
Sep 20, 201748.8248.8248.6948.7348.68220,000
Sep 19, 201748.7648.8248.7448.7448.69330,200
Sep 18, 201748.8048.8048.7448.7448.69249,800
Sep 15, 201748.8148.8348.7648.7748.72131,100
Sep 14, 201748.8048.8448.7648.7848.73429,000
Sep 13, 201748.8548.8548.8148.8248.77264,100
Sep 12, 201748.8248.8648.8148.8448.79277,300
Sep 11, 201748.8848.8848.8148.8348.78716,800
Sep 08, 201748.8948.9048.8748.9048.85162,200
Sep 07, 201748.9248.9248.8748.8748.82203,200
Sep 06, 201748.9448.9448.8948.9148.86241,200
Sep 05, 201748.9248.9248.8648.9148.86307,400
Sep 01, 201748.8848.8948.8248.8248.77171,200
Sep 01, 20170.041 Dividend
Aug 31, 201748.9148.9248.8948.9248.83212,100
Aug 30, 201748.9148.9248.9048.9148.82187,500
Aug 29, 201748.9548.9548.8948.9248.83353,600
Aug 28, 201748.8948.9048.8648.8648.77216,900
Aug 25, 201748.9048.9148.8648.8948.80153,500
Aug 24, 201748.8848.9048.8648.8948.80290,300
Aug 23, 201748.8948.9148.8548.8848.79258,700
Aug 22, 201748.9248.9248.8848.9048.81269,900
Aug 21, 201748.9148.9148.8848.9148.82165,300
Aug 18, 201748.8748.9048.8548.8948.80260,800
Aug 17, 201748.8748.8848.8448.8848.79190,000
Aug 16, 201748.8148.8848.8148.8448.75237,000
Aug 15, 201748.8948.9048.8548.8848.79216,800
Aug 14, 201748.8748.9248.8648.9048.81362,700
Aug 11, 201748.9048.9248.8648.9248.83144,200
Aug 10, 201748.8648.9048.8448.8948.80397,200
Aug 09, 201748.8548.8748.8148.8548.76208,000
Aug 08, 201748.8248.8448.8048.8148.72471,000
Aug 07, 201748.8148.8348.7848.8348.74284,400
Aug 04, 201748.8148.8148.7448.7848.69224,600
Aug 03, 201748.7948.8048.7648.8048.71272,200
Aug 02, 201748.7848.7948.7148.7748.68236,500
Aug 01, 201748.7148.7648.7048.7248.63232,900
Aug 01, 20170.04 Dividend
Jul 31, 201748.8048.8048.7648.7848.65216,600
Jul 28, 201748.7848.7948.7348.7848.65187,400
Jul 27, 201748.7248.7848.7248.7848.65159,200
Jul 26, 201748.7748.7848.7348.7848.65177,300
Jul 25, 201748.7548.7748.7448.7748.64179,700
Jul 24, 201748.7648.7948.7248.7748.64230,400
Jul 21, 201748.7148.7448.6948.7448.61173,100
Jul 20, 201748.7148.7248.6848.7248.59271,400
Jul 19, 201748.6648.6848.6548.6848.55191,800
Jul 18, 201748.6548.6648.6348.6648.53171,300
Jul 17, 201748.6148.6248.5748.6248.49222,000
Jul 14, 201748.5748.6048.5448.6048.47175,600
Jul 13, 201748.5548.5548.5248.5548.42229,400
Jul 12, 201748.5548.5748.5348.5448.41247,600
Jul 11, 201748.5148.5448.5048.5148.38327,300
Jul 10, 201748.4948.5348.4748.5348.40691,600
Jul 07, 201748.4548.5048.4548.4948.36587,400
Jul 06, 201748.4348.4948.4348.4748.34248,000
Jul 05, 201748.4948.5148.4848.5048.37234,500
Jul 03, 201748.5148.5148.4648.4948.36144,000
Jul 03, 20170.088 Dividend
Jun 30, 201748.5248.5448.5048.5048.29177,600
Jun 29, 201748.6048.6048.5248.5348.32395,600
Jun 28, 201748.6648.6848.6248.6648.45387,000
Jun 27, 201748.6948.6948.6448.6648.45192,700
Jun 26, 201748.7148.7148.6848.7148.50178,600
Jun 23, 201748.6948.6948.6648.6848.47139,300
Jun 22, 201748.6948.7048.6648.7048.49238,300
Jun 21, 201748.6648.6948.6648.6948.48173,400
Jun 20, 201748.6748.7048.6748.6748.46247,100
Jun 19, 201748.7048.7048.6648.6848.47251,400
Jun 16, 201748.7148.7148.6648.6648.45476,700
Jun 15, 201748.7348.7348.6848.7148.50295,300
Jun 14, 201748.7848.7848.7348.7548.54267,300
Jun 13, 201748.7248.7448.7048.7448.53271,000
Jun 12, 201748.7448.7648.7248.7248.51256,200
Jun 09, 201748.7648.7848.7348.7648.55229,900
Jun 08, 201748.7948.7948.7548.7748.56222,600
Jun 07, 201748.7948.8048.7748.7948.58232,700
Jun 06, 201748.8148.8348.7948.8248.61341,400
Jun 05, 201748.7948.8048.7648.7948.58150,100
Jun 02, 201748.7648.7948.6748.7648.55307,200
Jun 01, 201748.7548.7748.7148.7748.56362,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...