SHM - SPDR Nuveen Blmbg Barclays ST MunBd ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201847.9347.9947.9347.9947.99842,900
Dec 07, 201847.9247.9647.8847.9647.96428,700
Dec 06, 201847.8847.9347.8747.9147.911,067,000
Dec 04, 201847.7947.8747.7747.8447.84909,400
Dec 03, 201847.7247.7747.7247.7547.751,023,500
Dec 03, 20180.056 Dividend
Nov 30, 201847.7947.7947.7547.7947.73566,200
Nov 29, 201847.7647.7847.7347.7447.68749,000
Nov 28, 201847.7247.7547.7047.7347.671,712,900
Nov 27, 201847.7447.7747.7147.7747.711,427,100
Nov 26, 201847.6647.7447.6647.7447.68719,800
Nov 23, 201847.6347.7247.6247.7247.66942,000
Nov 21, 201847.6347.6647.6047.6647.60456,500
Nov 20, 201847.6347.6747.6247.6547.59478,100
Nov 19, 201847.5647.6747.5647.6547.59635,200
Nov 16, 201847.5947.6247.5747.6047.54674,500
Nov 15, 201847.5647.6047.5447.5747.51620,000
Nov 14, 201847.5447.5847.5147.5447.48885,500
Nov 13, 201847.5347.5547.5247.5447.48306,900
Nov 12, 201847.5147.5647.5147.5647.50324,600
Nov 09, 201847.4947.5247.4847.4847.42384,600
Nov 08, 201847.4747.4947.4647.4647.40367,600
Nov 07, 201847.4647.5047.4547.4947.43570,700
Nov 06, 201847.4447.4547.4147.4447.38556,100
Nov 05, 201847.4347.4747.4347.4447.38632,600
Nov 02, 201847.4947.4947.4247.4347.37402,900
Nov 01, 201847.4647.5147.4647.4847.42553,600
Nov 01, 20180.051 Dividend
Oct 31, 201847.5547.5747.5347.5447.43277,900
Oct 30, 201847.5847.6047.5547.5547.44338,200
Oct 29, 201847.5947.6247.5647.6047.49573,500
Oct 26, 201847.6047.6047.5647.6047.49511,400
Oct 25, 201847.5747.6047.5547.6047.49429,900
Oct 24, 201847.5947.6047.5547.5647.451,367,600
Oct 23, 201847.6047.6047.5647.5647.45574,600
Oct 22, 201847.5547.6047.5247.5747.46312,600
Oct 19, 201847.5447.6147.5247.5247.41265,000
Oct 18, 201847.5447.5847.5347.5447.43411,300
Oct 17, 201847.5447.5747.5247.5247.41445,700
Oct 16, 201847.5347.5747.5347.5447.43452,600
Oct 15, 201847.5747.5947.5347.5347.42550,400
Oct 12, 201847.5547.5947.5447.5547.44784,900
Oct 11, 201847.5747.6147.5747.5747.46480,200
Oct 10, 201847.5447.6047.5447.5647.45453,700
Oct 09, 201847.6047.6047.5447.5447.43322,800
Oct 08, 201847.5647.6447.5647.5647.45292,400
Oct 05, 201847.5747.6047.5447.5747.461,140,600
Oct 04, 201847.6147.6147.5647.5747.46362,500
Oct 03, 201847.6447.6647.6147.6147.50252,400
Oct 02, 201847.6647.6947.6547.6947.58415,100
Oct 01, 201847.6347.6847.6347.6747.56406,800
Oct 01, 20180.054 Dividend
Sep 28, 201847.6947.7247.6947.6947.53371,000
Sep 27, 201847.6947.7147.6747.7147.55307,800
Sep 26, 201847.6747.7047.6647.6947.53199,900
Sep 25, 201847.6647.6847.6647.6647.50285,700
Sep 24, 201847.7247.7247.6547.6747.51339,800
Sep 21, 201847.6847.7247.6847.7247.56260,500
Sep 20, 201847.7147.7247.6847.7047.54251,400
Sep 19, 201847.7247.7947.7047.7047.54297,600
Sep 18, 201847.7947.8547.7247.7247.56275,600
Sep 17, 201847.8047.8247.7747.7747.61261,500
Sep 14, 201847.8347.8347.7947.8147.65296,800
Sep 13, 201847.8247.8347.8247.8247.66154,400
Sep 12, 201847.8547.8547.8147.8347.67241,400
Sep 11, 201847.8347.8647.8147.8147.65693,500
Sep 10, 201847.8447.8647.8247.8347.67223,600
Sep 07, 201847.8547.9047.8247.8447.68263,800
Sep 06, 201847.9047.9647.8947.9247.76265,100
Sep 05, 201847.9347.9347.8947.9047.74297,000
Sep 04, 201847.9447.9947.8947.8947.73229,400
Sep 04, 20180.049 Dividend
Aug 31, 201848.0148.0147.9748.0047.79309,700
Aug 30, 201847.9748.0147.9647.9747.76357,000
Aug 29, 201848.0248.0247.9647.9647.75240,700
Aug 28, 201848.0248.0547.9647.9747.76667,100
Aug 27, 201848.0048.0448.0048.0147.80214,400
Aug 24, 201848.0548.0548.0048.0047.79254,800
Aug 23, 201848.0148.0448.0048.0147.80194,500
Aug 22, 201848.0448.0548.0048.0147.80326,200
Aug 21, 201848.0248.0347.9948.0347.82942,200
Aug 20, 201848.0348.0348.0148.0247.81180,300
Aug 17, 201848.0248.0247.9948.0247.81239,900
Aug 16, 201848.0248.0447.9848.0247.81301,400
Aug 15, 201848.0548.0648.0248.0447.83242,500
Aug 14, 201848.0148.0347.9948.0047.79398,700
Aug 13, 201847.9948.0347.9847.9847.77281,900
Aug 10, 201848.0248.0547.9848.0147.80498,200
Aug 09, 201848.0048.0147.9847.9947.78161,900
Aug 08, 201847.9848.0347.9647.9647.75230,800
Aug 07, 201848.0048.0347.9747.9747.76210,800
Aug 06, 201847.9948.0247.9748.0047.79272,800
Aug 03, 201847.9848.0247.9848.0147.80228,700
Aug 02, 201847.9848.0147.9648.0047.79293,600
Aug 01, 201847.9647.9947.9347.9547.74237,400
Aug 01, 20180.048 Dividend
Jul 31, 201848.0648.0648.0248.0647.80203,000
Jul 30, 201848.0248.0448.0148.0247.76133,500
Jul 27, 201848.0448.0548.0048.0047.74223,400
Jul 26, 201848.0548.0548.0248.0547.79221,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...