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 |
|---|---|---|---|---|---|---|
| Oct 19, 2018 | 47.54 | 47.61 | 47.52 | 47.52 | 47.52 | 264,999 |
| Oct 18, 2018 | 47.54 | 47.58 | 47.53 | 47.54 | 47.54 | 411,300 |
| Oct 17, 2018 | 47.54 | 47.57 | 47.52 | 47.52 | 47.52 | 445,700 |
| Oct 16, 2018 | 47.53 | 47.57 | 47.53 | 47.54 | 47.54 | 452,600 |
| Oct 15, 2018 | 47.57 | 47.59 | 47.53 | 47.53 | 47.53 | 550,400 |
| Oct 12, 2018 | 47.55 | 47.59 | 47.54 | 47.55 | 47.55 | 784,900 |
| Oct 11, 2018 | 47.57 | 47.61 | 47.57 | 47.57 | 47.57 | 480,200 |
| Oct 10, 2018 | 47.54 | 47.60 | 47.54 | 47.56 | 47.56 | 453,700 |
| Oct 09, 2018 | 47.60 | 47.60 | 47.54 | 47.54 | 47.54 | 322,800 |
| Oct 08, 2018 | 47.56 | 47.64 | 47.56 | 47.56 | 47.56 | 292,400 |
| Oct 05, 2018 | 47.57 | 47.60 | 47.54 | 47.57 | 47.57 | 1,140,600 |
| Oct 04, 2018 | 47.61 | 47.61 | 47.56 | 47.57 | 47.57 | 362,500 |
| Oct 03, 2018 | 47.64 | 47.66 | 47.61 | 47.61 | 47.61 | 252,400 |
| Oct 02, 2018 | 47.66 | 47.69 | 47.65 | 47.69 | 47.69 | 415,100 |
| Oct 01, 2018 | 47.63 | 47.68 | 47.63 | 47.67 | 47.67 | 406,800 |
| Oct 01, 2018 | 0.054 Dividend | |||||
| Sep 28, 2018 | 47.69 | 47.72 | 47.69 | 47.69 | 47.64 | 371,000 |
| Sep 27, 2018 | 47.69 | 47.71 | 47.67 | 47.71 | 47.66 | 307,800 |
| Sep 26, 2018 | 47.67 | 47.70 | 47.66 | 47.69 | 47.64 | 199,900 |
| Sep 25, 2018 | 47.66 | 47.68 | 47.66 | 47.66 | 47.61 | 285,700 |
| Sep 24, 2018 | 47.72 | 47.72 | 47.65 | 47.67 | 47.62 | 339,800 |
| Sep 21, 2018 | 47.68 | 47.72 | 47.68 | 47.72 | 47.67 | 260,500 |
| Sep 20, 2018 | 47.71 | 47.72 | 47.68 | 47.70 | 47.65 | 251,400 |
| Sep 19, 2018 | 47.72 | 47.79 | 47.70 | 47.70 | 47.65 | 297,600 |
| Sep 18, 2018 | 47.79 | 47.85 | 47.72 | 47.72 | 47.67 | 275,600 |
| Sep 17, 2018 | 47.80 | 47.82 | 47.77 | 47.77 | 47.72 | 261,500 |
| Sep 14, 2018 | 47.83 | 47.83 | 47.79 | 47.81 | 47.76 | 296,800 |
| Sep 13, 2018 | 47.82 | 47.83 | 47.82 | 47.82 | 47.77 | 154,400 |
| Sep 12, 2018 | 47.85 | 47.85 | 47.81 | 47.83 | 47.78 | 241,400 |
| Sep 11, 2018 | 47.83 | 47.86 | 47.81 | 47.81 | 47.76 | 693,500 |
| Sep 10, 2018 | 47.84 | 47.86 | 47.82 | 47.83 | 47.78 | 223,600 |
| Sep 07, 2018 | 47.85 | 47.90 | 47.82 | 47.84 | 47.79 | 263,800 |
| Sep 06, 2018 | 47.90 | 47.96 | 47.89 | 47.92 | 47.87 | 265,100 |
| Sep 05, 2018 | 47.93 | 47.93 | 47.89 | 47.90 | 47.85 | 297,000 |
| Sep 04, 2018 | 47.94 | 47.99 | 47.89 | 47.89 | 47.84 | 229,400 |
| Sep 04, 2018 | 0.049 Dividend | |||||
| Aug 31, 2018 | 48.01 | 48.01 | 47.97 | 48.00 | 47.90 | 309,700 |
| Aug 30, 2018 | 47.97 | 48.01 | 47.96 | 47.97 | 47.87 | 357,000 |
| Aug 29, 2018 | 48.02 | 48.02 | 47.96 | 47.96 | 47.86 | 240,700 |
| Aug 28, 2018 | 48.02 | 48.05 | 47.96 | 47.97 | 47.87 | 667,100 |
| Aug 27, 2018 | 48.00 | 48.04 | 48.00 | 48.01 | 47.91 | 214,400 |
| Aug 24, 2018 | 48.05 | 48.05 | 48.00 | 48.00 | 47.90 | 254,800 |
| Aug 23, 2018 | 48.01 | 48.04 | 48.00 | 48.01 | 47.91 | 194,500 |
| Aug 22, 2018 | 48.04 | 48.05 | 48.00 | 48.01 | 47.91 | 326,200 |
| Aug 21, 2018 | 48.02 | 48.03 | 47.99 | 48.03 | 47.93 | 942,200 |
| Aug 20, 2018 | 48.03 | 48.03 | 48.01 | 48.02 | 47.92 | 180,300 |
| Aug 17, 2018 | 48.02 | 48.02 | 47.99 | 48.02 | 47.92 | 239,900 |
| Aug 16, 2018 | 48.02 | 48.04 | 47.98 | 48.02 | 47.92 | 301,400 |
| Aug 15, 2018 | 48.05 | 48.06 | 48.02 | 48.04 | 47.94 | 242,500 |
| Aug 14, 2018 | 48.01 | 48.03 | 47.99 | 48.00 | 47.90 | 398,700 |
| Aug 13, 2018 | 47.99 | 48.03 | 47.98 | 47.98 | 47.88 | 281,900 |
| Aug 10, 2018 | 48.02 | 48.05 | 47.98 | 48.01 | 47.91 | 498,200 |
| Aug 09, 2018 | 48.00 | 48.01 | 47.98 | 47.99 | 47.89 | 161,900 |
| Aug 08, 2018 | 47.98 | 48.03 | 47.96 | 47.96 | 47.86 | 230,800 |
| Aug 07, 2018 | 48.00 | 48.03 | 47.97 | 47.97 | 47.87 | 210,800 |
| Aug 06, 2018 | 47.99 | 48.02 | 47.97 | 48.00 | 47.90 | 272,800 |
| Aug 03, 2018 | 47.98 | 48.02 | 47.98 | 48.01 | 47.91 | 228,700 |
| Aug 02, 2018 | 47.98 | 48.01 | 47.96 | 48.00 | 47.90 | 293,600 |
| Aug 01, 2018 | 47.96 | 47.99 | 47.93 | 47.95 | 47.85 | 237,400 |
| Aug 01, 2018 | 0.048 Dividend | |||||
| Jul 31, 2018 | 48.06 | 48.06 | 48.02 | 48.06 | 47.91 | 203,000 |
| Jul 30, 2018 | 48.02 | 48.04 | 48.01 | 48.02 | 47.87 | 133,500 |
| Jul 27, 2018 | 48.04 | 48.05 | 48.00 | 48.00 | 47.85 | 223,400 |
| Jul 26, 2018 | 48.05 | 48.05 | 48.02 | 48.05 | 47.90 | 221,200 |
| Jul 25, 2018 | 48.08 | 48.08 | 48.02 | 48.02 | 47.87 | 243,400 |
| Jul 24, 2018 | 48.07 | 48.08 | 48.04 | 48.05 | 47.90 | 269,100 |
| Jul 23, 2018 | 48.11 | 48.11 | 48.01 | 48.06 | 47.91 | 300,200 |
| Jul 20, 2018 | 48.11 | 48.13 | 48.08 | 48.08 | 47.93 | 340,700 |
| Jul 19, 2018 | 48.11 | 48.14 | 48.10 | 48.14 | 47.99 | 372,800 |
| Jul 18, 2018 | 48.07 | 48.12 | 48.07 | 48.09 | 47.94 | 255,600 |
| Jul 17, 2018 | 48.10 | 48.10 | 48.05 | 48.09 | 47.94 | 163,800 |
| Jul 16, 2018 | 48.07 | 48.09 | 47.98 | 48.08 | 47.93 | 188,500 |
| Jul 13, 2018 | 48.05 | 48.07 | 48.02 | 48.02 | 47.87 | 238,900 |
| Jul 12, 2018 | 47.99 | 48.06 | 47.99 | 48.01 | 47.86 | 251,200 |
| Jul 11, 2018 | 47.97 | 48.03 | 47.97 | 48.01 | 47.86 | 224,600 |
| Jul 10, 2018 | 47.97 | 48.00 | 47.93 | 47.97 | 47.82 | 209,500 |
| Jul 09, 2018 | 47.95 | 48.00 | 47.95 | 47.97 | 47.82 | 200,800 |
| Jul 06, 2018 | 48.00 | 48.01 | 47.97 | 47.97 | 47.82 | 222,500 |
| Jul 05, 2018 | 47.98 | 48.00 | 47.94 | 47.96 | 47.81 | 531,600 |
| Jul 03, 2018 | 47.93 | 47.99 | 47.93 | 47.94 | 47.79 | 253,200 |
| Jul 02, 2018 | 47.97 | 47.98 | 47.91 | 47.95 | 47.80 | 659,200 |
| Jul 02, 2018 | 0.05 Dividend | |||||
| Jun 29, 2018 | 47.98 | 48.01 | 47.93 | 47.99 | 47.79 | 310,800 |
| Jun 28, 2018 | 47.98 | 48.02 | 47.97 | 47.97 | 47.77 | 173,400 |
| Jun 27, 2018 | 47.99 | 48.02 | 47.98 | 48.00 | 47.80 | 354,900 |
| Jun 26, 2018 | 47.98 | 48.01 | 47.94 | 47.96 | 47.76 | 261,800 |
| Jun 25, 2018 | 48.00 | 48.02 | 47.92 | 48.01 | 47.81 | 257,400 |
| Jun 22, 2018 | 47.95 | 47.99 | 47.93 | 47.96 | 47.76 | 236,800 |
| Jun 21, 2018 | 47.97 | 47.98 | 47.95 | 47.98 | 47.78 | 166,600 |
| Jun 20, 2018 | 47.96 | 48.00 | 47.95 | 47.98 | 47.78 | 327,300 |
| Jun 19, 2018 | 47.99 | 48.00 | 47.96 | 47.99 | 47.79 | 195,600 |
| Jun 18, 2018 | 48.00 | 48.04 | 47.95 | 47.95 | 47.75 | 288,400 |
| Jun 15, 2018 | 47.95 | 47.99 | 47.94 | 47.99 | 47.79 | 209,200 |
| Jun 14, 2018 | 47.95 | 47.98 | 47.91 | 47.97 | 47.77 | 295,100 |
| Jun 13, 2018 | 47.94 | 47.98 | 47.93 | 47.98 | 47.78 | 271,500 |
| Jun 12, 2018 | 47.94 | 47.98 | 47.90 | 47.98 | 47.78 | 199,100 |
| Jun 11, 2018 | 47.92 | 47.95 | 47.90 | 47.92 | 47.72 | 181,500 |
| Jun 08, 2018 | 47.94 | 47.95 | 47.90 | 47.94 | 47.74 | 194,700 |
| Jun 07, 2018 | 47.93 | 47.96 | 47.88 | 47.94 | 47.74 | 596,300 |
| Jun 06, 2018 | 47.87 | 47.92 | 47.86 | 47.91 | 47.71 | 452,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
