SHM - SPDR Nuveen Blmbg Barclays ST MunBd ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201848.0248.0247.9948.0248.02239,900
Aug 16, 201848.0248.0447.9848.0248.02301,400
Aug 15, 201848.0548.0648.0248.0448.04242,500
Aug 14, 201848.0148.0347.9948.0048.00398,700
Aug 13, 201847.9948.0347.9847.9847.98281,900
Aug 10, 201848.0248.0547.9848.0148.01498,200
Aug 09, 201848.0048.0147.9847.9947.99161,900
Aug 08, 201847.9848.0347.9647.9647.96230,800
Aug 07, 201848.0048.0347.9747.9747.97210,800
Aug 06, 201847.9948.0247.9748.0048.00272,800
Aug 03, 201847.9848.0247.9848.0148.01228,700
Aug 02, 201847.9848.0147.9648.0048.00293,600
Aug 01, 201847.9647.9947.9347.9547.95237,400
Aug 01, 20180.048 Dividend
Jul 31, 201848.0648.0648.0248.0648.01203,000
Jul 30, 201848.0248.0448.0148.0247.97133,500
Jul 27, 201848.0448.0548.0048.0047.95223,400
Jul 26, 201848.0548.0548.0248.0548.00221,200
Jul 25, 201848.0848.0848.0248.0247.97243,400
Jul 24, 201848.0748.0848.0448.0548.00269,100
Jul 23, 201848.1148.1148.0148.0648.01300,200
Jul 20, 201848.1148.1348.0848.0848.03340,700
Jul 19, 201848.1148.1448.1048.1448.09372,800
Jul 18, 201848.0748.1248.0748.0948.04255,600
Jul 17, 201848.1048.1048.0548.0948.04163,800
Jul 16, 201848.0748.0947.9848.0848.03188,500
Jul 13, 201848.0548.0748.0248.0247.97238,900
Jul 12, 201847.9948.0647.9948.0147.96251,200
Jul 11, 201847.9748.0347.9748.0147.96224,600
Jul 10, 201847.9748.0047.9347.9747.92209,500
Jul 09, 201847.9548.0047.9547.9747.92200,800
Jul 06, 201848.0048.0147.9747.9747.92222,500
Jul 05, 201847.9848.0047.9447.9647.91531,600
Jul 03, 201847.9347.9947.9347.9447.89253,200
Jul 02, 201847.9747.9847.9147.9547.90659,200
Jul 02, 20180.05 Dividend
Jun 29, 201847.9848.0147.9347.9947.89310,800
Jun 28, 201847.9848.0247.9747.9747.87173,400
Jun 27, 201847.9948.0247.9848.0047.90354,900
Jun 26, 201847.9848.0147.9447.9647.86261,800
Jun 25, 201848.0048.0247.9248.0147.91257,400
Jun 22, 201847.9547.9947.9347.9647.86236,800
Jun 21, 201847.9747.9847.9547.9847.88166,600
Jun 20, 201847.9648.0047.9547.9847.88327,300
Jun 19, 201847.9948.0047.9647.9947.89195,600
Jun 18, 201848.0048.0447.9547.9547.85288,400
Jun 15, 201847.9547.9947.9447.9947.89209,200
Jun 14, 201847.9547.9847.9147.9747.87295,100
Jun 13, 201847.9447.9847.9347.9847.88271,500
Jun 12, 201847.9447.9847.9047.9847.88199,100
Jun 11, 201847.9247.9547.9047.9247.82181,500
Jun 08, 201847.9447.9547.9047.9447.84194,700
Jun 07, 201847.9347.9647.8847.9447.84596,300
Jun 06, 201847.8747.9247.8647.9147.81452,500
Jun 05, 201847.8547.8847.8247.8847.78424,300
Jun 04, 201847.8547.8547.8047.8347.73241,600
Jun 01, 201847.7847.8247.7547.8047.70491,500
Jun 01, 20180.091 Dividend
May 31, 201847.8747.8847.8447.8647.67201,500
May 30, 201847.8247.8647.7647.8247.63537,600
May 29, 201847.7947.9247.7947.9147.72772,200
May 25, 201847.8147.8247.7247.7447.552,610,100
May 24, 201847.7247.8147.7247.7947.60666,500
May 23, 201847.7047.7347.7047.7147.52381,500
May 22, 201847.6747.7047.6547.6947.50425,900
May 21, 201847.6547.6747.6547.6547.46250,200
May 18, 201847.6447.6847.6447.6547.46297,500
May 17, 201847.6747.6747.6347.6347.44537,300
May 16, 201847.6647.7047.6547.6847.49429,100
May 15, 201847.6647.7147.6447.6747.48820,600
May 14, 201847.6947.7447.6747.7347.54212,300
May 11, 201847.6747.7147.6647.7047.51191,000
May 10, 201847.7147.7247.6547.6547.46556,500
May 09, 201847.7047.7147.6647.7147.52284,700
May 08, 201847.6647.6847.6547.6547.46485,600
May 07, 201847.6747.7047.6647.6647.47475,700
May 04, 201847.6447.6747.6447.6547.46270,400
May 03, 201847.5847.6447.5847.6247.43372,800
May 02, 201847.5747.5947.5547.5947.40615,100
May 01, 201847.5547.5847.5147.5647.37356,500
May 01, 20180.048 Dividend
Apr 30, 201847.5647.6347.5247.6347.39394,300
Apr 27, 201847.5947.6247.5247.5947.35329,900
Apr 26, 201847.6047.6247.5847.5947.35294,700
Apr 25, 201847.6047.6247.5847.6247.38705,200
Apr 24, 201847.6447.6647.6147.6247.38386,500
Apr 23, 201847.6247.6647.6247.6447.40344,500
Apr 20, 201847.6347.6647.6047.6247.38853,300
Apr 19, 201847.6547.6547.6247.6447.40437,100
Apr 18, 201847.6847.6847.6347.6347.39517,100
Apr 17, 201847.6847.7047.6647.6747.43311,800
Apr 16, 201847.6447.7047.6247.6947.45395,600
Apr 13, 201847.6447.7047.6047.6747.43605,700
Apr 12, 201847.6847.7247.6147.6147.37705,900
Apr 11, 201847.6947.7147.6747.7147.47348,700
Apr 10, 201847.6847.7247.6547.6547.41399,400
Apr 09, 201847.7547.7847.6847.6847.44522,400
Apr 06, 201847.7047.7947.6947.7447.50476,900
Apr 05, 201847.7647.7947.6947.6947.45263,600
Apr 04, 201847.7647.7947.7347.7747.53320,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...