SHM - SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201949.0449.1049.0449.0949.09174,918
Dec 06, 201949.0649.0849.0249.0249.02282,300
Dec 05, 201949.0549.0849.0449.0849.08162,700
Dec 04, 201949.0749.0749.0549.0749.07232,600
Dec 03, 201949.0249.0849.0249.0449.04218,000
Dec 02, 201948.9749.0248.9749.0049.00215,100
Dec 02, 20190.059 Dividend
Nov 29, 201949.1049.1049.0549.0548.9973,400
Nov 27, 201949.1149.1149.0649.0749.01500,800
Nov 26, 201949.0449.1149.0449.1149.05354,800
Nov 25, 201949.0349.0749.0249.0348.97241,500
Nov 22, 201949.0749.0749.0349.0548.99244,700
Nov 21, 201949.0549.0649.0249.0248.96358,000
Nov 20, 201949.0349.0849.0149.0649.00235,400
Nov 19, 201949.0249.0449.0149.0448.98191,300
Nov 18, 201949.0249.0548.9849.0348.972,253,200
Nov 15, 201949.0149.0248.9748.9748.91288,100
Nov 14, 201949.0149.0248.9849.0248.96183,600
Nov 13, 201948.9649.0148.9648.9648.90238,100
Nov 12, 201948.9548.9848.9348.9848.92166,700
Nov 11, 201948.9348.9648.9248.9448.88138,600
Nov 08, 201948.8848.9448.8848.9148.85188,400
Nov 07, 201948.9648.9848.8848.9448.88301,300
Nov 06, 201948.9649.0048.9549.0048.94142,100
Nov 05, 201949.0049.0048.9648.9748.91214,900
Nov 04, 201949.0249.0248.9949.0048.94278,000
Nov 01, 201949.0249.0548.9849.0248.96216,200
Nov 01, 20190.056 Dividend
Oct 31, 201949.0249.0749.0049.0648.95249,600
Oct 30, 201948.9649.0148.9449.0148.90185,300
Oct 29, 201948.9548.9648.9248.9248.81216,700
Oct 28, 201948.9248.9648.9148.9148.80164,900
Oct 25, 201948.9748.9748.9248.9248.81232,000
Oct 24, 201948.9549.0048.9448.9448.83210,900
Oct 23, 201949.0149.0448.9749.0048.89292,900
Oct 22, 201948.9949.0048.9649.0048.89253,700
Oct 21, 201948.9949.0048.9648.9848.87150,400
Oct 18, 201949.0049.0349.0049.0348.92134,700
Oct 17, 201949.0749.1049.0049.0048.89193,700
Oct 16, 201949.0649.1049.0249.0948.97441,100
Oct 15, 201949.0849.0849.0249.0748.96138,000
Oct 14, 201949.0849.1149.0349.1048.98128,800
Oct 11, 201949.0849.0849.0049.0748.96186,700
Oct 10, 201949.1249.1349.0849.0948.97233,400
Oct 09, 201949.0949.1249.0849.1249.00214,800
Oct 08, 201949.0449.1249.0349.0848.97184,500
Oct 07, 201949.0449.0549.0049.0148.90328,400
Oct 04, 201948.9749.0248.9749.0048.89159,300
Oct 03, 201948.9449.0248.9448.9648.85309,200
Oct 02, 201948.9248.9548.9148.9348.82273,300
Oct 01, 201948.9048.9348.8648.8748.76857,400
Oct 01, 20190.06 Dividend
Sep 30, 201948.9348.9948.9348.9948.82230,000
Sep 27, 201948.9248.9848.9148.9848.81184,200
Sep 26, 201948.8748.9648.8748.9548.78357,000
Sep 25, 201948.9648.9648.9048.9048.73235,900
Sep 24, 201948.9648.9748.9148.9448.77166,500
Sep 23, 201948.8948.9648.8948.9648.79246,000
Sep 20, 201948.8548.9348.8348.9348.76229,300
Sep 19, 201948.8348.8548.8048.8548.68484,500
Sep 18, 201948.7948.8348.7848.8348.66156,300
Sep 17, 201948.7848.8048.7548.7648.59136,600
Sep 16, 201948.8548.8548.7648.8048.63150,500
Sep 13, 201948.8548.9048.8248.8248.65152,000
Sep 12, 201949.0149.0148.9148.9148.74371,600
Sep 11, 201949.0549.0548.9848.9848.81191,500
Sep 10, 201949.0249.0549.0249.0348.86238,300
Sep 09, 201949.0749.0749.0349.0648.89721,500
Sep 06, 201949.1149.1149.0549.0748.90142,800
Sep 05, 201949.1249.1349.0749.1048.92206,600
Sep 04, 201949.1549.1949.1449.1548.97240,400
Sep 03, 201949.2249.2249.1649.1849.00260,600
Sep 03, 20190.056 Dividend
Aug 30, 201949.2349.2449.1749.2449.01355,400
Aug 29, 201949.2949.2949.2149.2949.06179,500
Aug 28, 201949.2549.2949.2449.2549.02224,100
Aug 27, 201949.2549.2849.2549.2649.03152,200
Aug 26, 201949.3149.3149.2549.2549.02220,700
Aug 23, 201949.2849.2949.2549.2649.03265,100
Aug 22, 201949.2649.3049.2549.3049.07276,000
Aug 21, 201949.2949.3349.2549.2749.04219,000
Aug 20, 201949.3349.3649.3249.3649.13173,400
Aug 19, 201949.3349.3349.3049.3349.10109,800
Aug 16, 201949.3249.3449.2949.3449.11209,600
Aug 15, 201949.3449.3449.2949.3349.10178,600
Aug 14, 201949.3549.3549.2849.2949.06209,900
Aug 13, 201949.3649.3649.2749.2849.05303,900
Aug 12, 201949.3449.3649.3149.3449.11230,800
Aug 09, 201949.3049.3249.2849.3249.09265,300
Aug 08, 201949.3549.3549.2949.3049.07309,100
Aug 07, 201949.3649.3649.3249.3349.10231,200
Aug 06, 201949.2749.2949.2249.2849.05208,800
Aug 05, 201949.2549.2849.2449.2749.04218,600
Aug 02, 201949.2149.2249.1849.2148.98120,800
Aug 01, 201949.1349.2149.1349.1848.95217,600
Aug 01, 20190.056 Dividend
Jul 31, 201949.1749.2149.1749.2048.91203,700
Jul 30, 201949.1649.1749.1549.1748.88208,200
Jul 29, 201949.1549.1749.1249.1448.85221,400
Jul 26, 201949.1349.1349.1149.1148.82141,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...