SHM - SPDR Nuveen Blmbg Barclays ST MunBd ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 17, 2018 | 48.02 | 48.02 | 47.99 | 48.02 | 48.02 | 239,900 |
| Aug 16, 2018 | 48.02 | 48.04 | 47.98 | 48.02 | 48.02 | 301,400 |
| Aug 15, 2018 | 48.05 | 48.06 | 48.02 | 48.04 | 48.04 | 242,500 |
| Aug 14, 2018 | 48.01 | 48.03 | 47.99 | 48.00 | 48.00 | 398,700 |
| Aug 13, 2018 | 47.99 | 48.03 | 47.98 | 47.98 | 47.98 | 281,900 |
| Aug 10, 2018 | 48.02 | 48.05 | 47.98 | 48.01 | 48.01 | 498,200 |
| Aug 09, 2018 | 48.00 | 48.01 | 47.98 | 47.99 | 47.99 | 161,900 |
| Aug 08, 2018 | 47.98 | 48.03 | 47.96 | 47.96 | 47.96 | 230,800 |
| Aug 07, 2018 | 48.00 | 48.03 | 47.97 | 47.97 | 47.97 | 210,800 |
| Aug 06, 2018 | 47.99 | 48.02 | 47.97 | 48.00 | 48.00 | 272,800 |
| Aug 03, 2018 | 47.98 | 48.02 | 47.98 | 48.01 | 48.01 | 228,700 |
| Aug 02, 2018 | 47.98 | 48.01 | 47.96 | 48.00 | 48.00 | 293,600 |
| Aug 01, 2018 | 47.96 | 47.99 | 47.93 | 47.95 | 47.95 | 237,400 |
| Aug 01, 2018 | 0.048 Dividend | |||||
| Jul 31, 2018 | 48.06 | 48.06 | 48.02 | 48.06 | 48.01 | 203,000 |
| Jul 30, 2018 | 48.02 | 48.04 | 48.01 | 48.02 | 47.97 | 133,500 |
| Jul 27, 2018 | 48.04 | 48.05 | 48.00 | 48.00 | 47.95 | 223,400 |
| Jul 26, 2018 | 48.05 | 48.05 | 48.02 | 48.05 | 48.00 | 221,200 |
| Jul 25, 2018 | 48.08 | 48.08 | 48.02 | 48.02 | 47.97 | 243,400 |
| Jul 24, 2018 | 48.07 | 48.08 | 48.04 | 48.05 | 48.00 | 269,100 |
| Jul 23, 2018 | 48.11 | 48.11 | 48.01 | 48.06 | 48.01 | 300,200 |
| Jul 20, 2018 | 48.11 | 48.13 | 48.08 | 48.08 | 48.03 | 340,700 |
| Jul 19, 2018 | 48.11 | 48.14 | 48.10 | 48.14 | 48.09 | 372,800 |
| Jul 18, 2018 | 48.07 | 48.12 | 48.07 | 48.09 | 48.04 | 255,600 |
| Jul 17, 2018 | 48.10 | 48.10 | 48.05 | 48.09 | 48.04 | 163,800 |
| Jul 16, 2018 | 48.07 | 48.09 | 47.98 | 48.08 | 48.03 | 188,500 |
| Jul 13, 2018 | 48.05 | 48.07 | 48.02 | 48.02 | 47.97 | 238,900 |
| Jul 12, 2018 | 47.99 | 48.06 | 47.99 | 48.01 | 47.96 | 251,200 |
| Jul 11, 2018 | 47.97 | 48.03 | 47.97 | 48.01 | 47.96 | 224,600 |
| Jul 10, 2018 | 47.97 | 48.00 | 47.93 | 47.97 | 47.92 | 209,500 |
| Jul 09, 2018 | 47.95 | 48.00 | 47.95 | 47.97 | 47.92 | 200,800 |
| Jul 06, 2018 | 48.00 | 48.01 | 47.97 | 47.97 | 47.92 | 222,500 |
| Jul 05, 2018 | 47.98 | 48.00 | 47.94 | 47.96 | 47.91 | 531,600 |
| Jul 03, 2018 | 47.93 | 47.99 | 47.93 | 47.94 | 47.89 | 253,200 |
| Jul 02, 2018 | 47.97 | 47.98 | 47.91 | 47.95 | 47.90 | 659,200 |
| Jul 02, 2018 | 0.05 Dividend | |||||
| Jun 29, 2018 | 47.98 | 48.01 | 47.93 | 47.99 | 47.89 | 310,800 |
| Jun 28, 2018 | 47.98 | 48.02 | 47.97 | 47.97 | 47.87 | 173,400 |
| Jun 27, 2018 | 47.99 | 48.02 | 47.98 | 48.00 | 47.90 | 354,900 |
| Jun 26, 2018 | 47.98 | 48.01 | 47.94 | 47.96 | 47.86 | 261,800 |
| Jun 25, 2018 | 48.00 | 48.02 | 47.92 | 48.01 | 47.91 | 257,400 |
| Jun 22, 2018 | 47.95 | 47.99 | 47.93 | 47.96 | 47.86 | 236,800 |
| Jun 21, 2018 | 47.97 | 47.98 | 47.95 | 47.98 | 47.88 | 166,600 |
| Jun 20, 2018 | 47.96 | 48.00 | 47.95 | 47.98 | 47.88 | 327,300 |
| Jun 19, 2018 | 47.99 | 48.00 | 47.96 | 47.99 | 47.89 | 195,600 |
| Jun 18, 2018 | 48.00 | 48.04 | 47.95 | 47.95 | 47.85 | 288,400 |
| Jun 15, 2018 | 47.95 | 47.99 | 47.94 | 47.99 | 47.89 | 209,200 |
| Jun 14, 2018 | 47.95 | 47.98 | 47.91 | 47.97 | 47.87 | 295,100 |
| Jun 13, 2018 | 47.94 | 47.98 | 47.93 | 47.98 | 47.88 | 271,500 |
| Jun 12, 2018 | 47.94 | 47.98 | 47.90 | 47.98 | 47.88 | 199,100 |
| Jun 11, 2018 | 47.92 | 47.95 | 47.90 | 47.92 | 47.82 | 181,500 |
| Jun 08, 2018 | 47.94 | 47.95 | 47.90 | 47.94 | 47.84 | 194,700 |
| Jun 07, 2018 | 47.93 | 47.96 | 47.88 | 47.94 | 47.84 | 596,300 |
| Jun 06, 2018 | 47.87 | 47.92 | 47.86 | 47.91 | 47.81 | 452,500 |
| Jun 05, 2018 | 47.85 | 47.88 | 47.82 | 47.88 | 47.78 | 424,300 |
| Jun 04, 2018 | 47.85 | 47.85 | 47.80 | 47.83 | 47.73 | 241,600 |
| Jun 01, 2018 | 47.78 | 47.82 | 47.75 | 47.80 | 47.70 | 491,500 |
| Jun 01, 2018 | 0.091 Dividend | |||||
| May 31, 2018 | 47.87 | 47.88 | 47.84 | 47.86 | 47.67 | 201,500 |
| May 30, 2018 | 47.82 | 47.86 | 47.76 | 47.82 | 47.63 | 537,600 |
| May 29, 2018 | 47.79 | 47.92 | 47.79 | 47.91 | 47.72 | 772,200 |
| May 25, 2018 | 47.81 | 47.82 | 47.72 | 47.74 | 47.55 | 2,610,100 |
| May 24, 2018 | 47.72 | 47.81 | 47.72 | 47.79 | 47.60 | 666,500 |
| May 23, 2018 | 47.70 | 47.73 | 47.70 | 47.71 | 47.52 | 381,500 |
| May 22, 2018 | 47.67 | 47.70 | 47.65 | 47.69 | 47.50 | 425,900 |
| May 21, 2018 | 47.65 | 47.67 | 47.65 | 47.65 | 47.46 | 250,200 |
| May 18, 2018 | 47.64 | 47.68 | 47.64 | 47.65 | 47.46 | 297,500 |
| May 17, 2018 | 47.67 | 47.67 | 47.63 | 47.63 | 47.44 | 537,300 |
| May 16, 2018 | 47.66 | 47.70 | 47.65 | 47.68 | 47.49 | 429,100 |
| May 15, 2018 | 47.66 | 47.71 | 47.64 | 47.67 | 47.48 | 820,600 |
| May 14, 2018 | 47.69 | 47.74 | 47.67 | 47.73 | 47.54 | 212,300 |
| May 11, 2018 | 47.67 | 47.71 | 47.66 | 47.70 | 47.51 | 191,000 |
| May 10, 2018 | 47.71 | 47.72 | 47.65 | 47.65 | 47.46 | 556,500 |
| May 09, 2018 | 47.70 | 47.71 | 47.66 | 47.71 | 47.52 | 284,700 |
| May 08, 2018 | 47.66 | 47.68 | 47.65 | 47.65 | 47.46 | 485,600 |
| May 07, 2018 | 47.67 | 47.70 | 47.66 | 47.66 | 47.47 | 475,700 |
| May 04, 2018 | 47.64 | 47.67 | 47.64 | 47.65 | 47.46 | 270,400 |
| May 03, 2018 | 47.58 | 47.64 | 47.58 | 47.62 | 47.43 | 372,800 |
| May 02, 2018 | 47.57 | 47.59 | 47.55 | 47.59 | 47.40 | 615,100 |
| May 01, 2018 | 47.55 | 47.58 | 47.51 | 47.56 | 47.37 | 356,500 |
| May 01, 2018 | 0.048 Dividend | |||||
| Apr 30, 2018 | 47.56 | 47.63 | 47.52 | 47.63 | 47.39 | 394,300 |
| Apr 27, 2018 | 47.59 | 47.62 | 47.52 | 47.59 | 47.35 | 329,900 |
| Apr 26, 2018 | 47.60 | 47.62 | 47.58 | 47.59 | 47.35 | 294,700 |
| Apr 25, 2018 | 47.60 | 47.62 | 47.58 | 47.62 | 47.38 | 705,200 |
| Apr 24, 2018 | 47.64 | 47.66 | 47.61 | 47.62 | 47.38 | 386,500 |
| Apr 23, 2018 | 47.62 | 47.66 | 47.62 | 47.64 | 47.40 | 344,500 |
| Apr 20, 2018 | 47.63 | 47.66 | 47.60 | 47.62 | 47.38 | 853,300 |
| Apr 19, 2018 | 47.65 | 47.65 | 47.62 | 47.64 | 47.40 | 437,100 |
| Apr 18, 2018 | 47.68 | 47.68 | 47.63 | 47.63 | 47.39 | 517,100 |
| Apr 17, 2018 | 47.68 | 47.70 | 47.66 | 47.67 | 47.43 | 311,800 |
| Apr 16, 2018 | 47.64 | 47.70 | 47.62 | 47.69 | 47.45 | 395,600 |
| Apr 13, 2018 | 47.64 | 47.70 | 47.60 | 47.67 | 47.43 | 605,700 |
| Apr 12, 2018 | 47.68 | 47.72 | 47.61 | 47.61 | 47.37 | 705,900 |
| Apr 11, 2018 | 47.69 | 47.71 | 47.67 | 47.71 | 47.47 | 348,700 |
| Apr 10, 2018 | 47.68 | 47.72 | 47.65 | 47.65 | 47.41 | 399,400 |
| Apr 09, 2018 | 47.75 | 47.78 | 47.68 | 47.68 | 47.44 | 522,400 |
| Apr 06, 2018 | 47.70 | 47.79 | 47.69 | 47.74 | 47.50 | 476,900 |
| Apr 05, 2018 | 47.76 | 47.79 | 47.69 | 47.69 | 47.45 | 263,600 |
| Apr 04, 2018 | 47.76 | 47.79 | 47.73 | 47.77 | 47.53 | 320,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
