SHM - SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201949.2849.2949.2549.2649.26265,100
Aug 22, 201949.2649.3049.2549.3049.30276,000
Aug 21, 201949.2949.3349.2549.2749.27219,000
Aug 20, 201949.3349.3649.3249.3649.36173,400
Aug 19, 201949.3349.3349.3049.3349.33109,800
Aug 16, 201949.3249.3449.2949.3449.34209,600
Aug 15, 201949.3449.3449.2949.3349.33178,600
Aug 14, 201949.3549.3549.2849.2949.29209,900
Aug 13, 201949.3649.3649.2749.2849.28303,900
Aug 12, 201949.3449.3649.3149.3449.34230,800
Aug 09, 201949.3049.3249.2849.3249.32265,300
Aug 08, 201949.3549.3549.2949.3049.30309,100
Aug 07, 201949.3649.3649.3249.3349.33231,200
Aug 06, 201949.2749.2949.2249.2849.28208,800
Aug 05, 201949.2549.2849.2449.2749.27218,600
Aug 02, 201949.2149.2249.1849.2149.21120,800
Aug 01, 201949.1349.2149.1349.1849.18217,600
Aug 01, 20190.056 Dividend
Jul 31, 201949.1749.2149.1749.2049.14203,700
Jul 30, 201949.1649.1749.1549.1749.11208,200
Jul 29, 201949.1549.1749.1249.1449.08221,400
Jul 26, 201949.1349.1349.1149.1149.05141,900
Jul 25, 201949.1349.1349.1049.1049.04221,800
Jul 24, 201949.0849.1149.0849.1049.04191,900
Jul 23, 201949.1049.1249.0549.0548.99203,400
Jul 22, 201949.1149.1249.0849.0949.03235,000
Jul 19, 201949.0749.0949.0749.0949.0399,800
Jul 18, 201949.0649.1149.0649.0949.03151,900
Jul 17, 201949.0449.0749.0449.0548.99229,100
Jul 16, 201949.0449.0649.0349.0548.99170,800
Jul 15, 201949.0549.0649.0449.0448.98128,000
Jul 12, 201949.0049.0348.9949.0348.97195,300
Jul 11, 201949.0149.0248.9949.0048.94300,000
Jul 10, 201948.9549.0148.9549.0148.95322,700
Jul 09, 201948.9248.9548.9048.9448.88258,900
Jul 08, 201948.8948.9148.8848.8848.82147,800
Jul 05, 201948.9048.9048.8648.8848.82170,500
Jul 03, 201948.9148.9148.8848.8848.82104,700
Jul 02, 201948.9048.9048.8848.9048.84324,300
Jul 01, 201948.8648.8848.8648.8848.82235,800
Jul 01, 20190.059 Dividend
Jun 28, 201948.9248.9448.9148.9348.82158,000
Jun 27, 201948.9548.9548.9148.9448.83388,300
Jun 26, 201948.9248.9348.8948.9048.79206,400
Jun 25, 201948.9148.9348.9048.9248.81182,700
Jun 24, 201948.8948.9248.8848.8848.77292,900
Jun 21, 201948.9048.9148.8848.8948.78180,900
Jun 20, 201948.8948.9248.8848.9248.81333,100
Jun 19, 201948.8448.8748.8348.8748.76404,400
Jun 18, 201948.8848.8848.8248.8248.71206,700
Jun 17, 201948.8248.8548.8248.8548.74244,600
Jun 14, 201948.8148.8348.8148.8248.71177,900
Jun 13, 201948.8148.8448.8148.8148.70159,800
Jun 12, 201948.8048.8248.8048.8248.71163,300
Jun 11, 201948.8148.8148.8048.8048.69252,300
Jun 10, 201948.8348.8348.8148.8348.72136,100
Jun 07, 201948.8148.8448.8148.8348.72307,800
Jun 06, 201948.8148.8148.7848.7948.68214,300
Jun 05, 201948.7448.7848.7448.7648.65219,900
Jun 04, 201948.7848.7848.7248.7448.63250,500
Jun 03, 201948.7248.8148.7148.8148.70212,600
Jun 03, 20190.055 Dividend
May 31, 201948.7848.8048.7748.7948.62181,200
May 30, 201948.7248.7748.7048.7648.59463,600
May 29, 201948.7348.7448.7148.7348.56184,100
May 28, 201948.7148.7348.7048.7348.56214,700
May 24, 201948.6748.6948.6448.6948.52225,700
May 23, 201948.6248.6548.6148.6548.48131,600
May 22, 201948.6248.6248.5948.6248.45238,800
May 21, 201948.6048.6148.5848.5848.41176,300
May 20, 201948.5948.6148.5948.6148.44251,000
May 17, 201948.6348.6348.5648.5848.41196,000
May 16, 201948.5748.5948.5548.5948.42283,300
May 15, 201948.5548.5748.5448.5548.38219,600
May 14, 201948.5648.5648.5248.5348.36141,200
May 13, 201948.5548.5548.5248.5448.37238,800
May 10, 201948.5348.5448.4948.5048.33291,100
May 09, 201948.5248.5348.4948.5248.35183,500
May 08, 201948.4848.4948.4748.4848.31230,400
May 07, 201948.4848.4948.4648.4848.31235,600
May 06, 201948.4548.4848.4548.4748.30111,000
May 03, 201948.3948.4248.3948.4148.24135,600
May 02, 201948.4448.4448.3748.4048.23421,500
May 01, 201948.4248.4548.4148.4148.24245,900
May 01, 20190.058 Dividend
Apr 30, 201948.4648.5148.4648.5148.28220,800
Apr 29, 201948.4548.4948.4548.4648.23185,900
Apr 26, 201948.4948.5148.4648.4648.23173,400
Apr 25, 201948.4948.5248.4448.4948.26282,700
Apr 24, 201948.4648.5048.4448.5048.27240,200
Apr 23, 201948.4348.4448.4048.4148.18300,200
Apr 22, 201948.4248.4448.4048.4048.17425,400
Apr 18, 201948.3948.4448.3948.4248.19441,800
Apr 17, 201948.3948.4248.3848.4148.18131,800
Apr 16, 201948.4148.4348.3848.4348.20280,800
Apr 15, 201948.3848.4348.3848.4048.17187,800
Apr 12, 201948.4148.4148.3248.4048.17193,200
Apr 11, 201948.4148.4248.4048.4048.17205,200
Apr 10, 201948.4048.4448.4048.4148.18183,200
Apr 09, 201948.4348.4448.3948.3948.16248,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...