SHM - SPDR Nuveen Blmbg Barclays ST MunBd ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201847.5447.6147.5247.5247.52264,999
Oct 18, 201847.5447.5847.5347.5447.54411,300
Oct 17, 201847.5447.5747.5247.5247.52445,700
Oct 16, 201847.5347.5747.5347.5447.54452,600
Oct 15, 201847.5747.5947.5347.5347.53550,400
Oct 12, 201847.5547.5947.5447.5547.55784,900
Oct 11, 201847.5747.6147.5747.5747.57480,200
Oct 10, 201847.5447.6047.5447.5647.56453,700
Oct 09, 201847.6047.6047.5447.5447.54322,800
Oct 08, 201847.5647.6447.5647.5647.56292,400
Oct 05, 201847.5747.6047.5447.5747.571,140,600
Oct 04, 201847.6147.6147.5647.5747.57362,500
Oct 03, 201847.6447.6647.6147.6147.61252,400
Oct 02, 201847.6647.6947.6547.6947.69415,100
Oct 01, 201847.6347.6847.6347.6747.67406,800
Oct 01, 20180.054 Dividend
Sep 28, 201847.6947.7247.6947.6947.64371,000
Sep 27, 201847.6947.7147.6747.7147.66307,800
Sep 26, 201847.6747.7047.6647.6947.64199,900
Sep 25, 201847.6647.6847.6647.6647.61285,700
Sep 24, 201847.7247.7247.6547.6747.62339,800
Sep 21, 201847.6847.7247.6847.7247.67260,500
Sep 20, 201847.7147.7247.6847.7047.65251,400
Sep 19, 201847.7247.7947.7047.7047.65297,600
Sep 18, 201847.7947.8547.7247.7247.67275,600
Sep 17, 201847.8047.8247.7747.7747.72261,500
Sep 14, 201847.8347.8347.7947.8147.76296,800
Sep 13, 201847.8247.8347.8247.8247.77154,400
Sep 12, 201847.8547.8547.8147.8347.78241,400
Sep 11, 201847.8347.8647.8147.8147.76693,500
Sep 10, 201847.8447.8647.8247.8347.78223,600
Sep 07, 201847.8547.9047.8247.8447.79263,800
Sep 06, 201847.9047.9647.8947.9247.87265,100
Sep 05, 201847.9347.9347.8947.9047.85297,000
Sep 04, 201847.9447.9947.8947.8947.84229,400
Sep 04, 20180.049 Dividend
Aug 31, 201848.0148.0147.9748.0047.90309,700
Aug 30, 201847.9748.0147.9647.9747.87357,000
Aug 29, 201848.0248.0247.9647.9647.86240,700
Aug 28, 201848.0248.0547.9647.9747.87667,100
Aug 27, 201848.0048.0448.0048.0147.91214,400
Aug 24, 201848.0548.0548.0048.0047.90254,800
Aug 23, 201848.0148.0448.0048.0147.91194,500
Aug 22, 201848.0448.0548.0048.0147.91326,200
Aug 21, 201848.0248.0347.9948.0347.93942,200
Aug 20, 201848.0348.0348.0148.0247.92180,300
Aug 17, 201848.0248.0247.9948.0247.92239,900
Aug 16, 201848.0248.0447.9848.0247.92301,400
Aug 15, 201848.0548.0648.0248.0447.94242,500
Aug 14, 201848.0148.0347.9948.0047.90398,700
Aug 13, 201847.9948.0347.9847.9847.88281,900
Aug 10, 201848.0248.0547.9848.0147.91498,200
Aug 09, 201848.0048.0147.9847.9947.89161,900
Aug 08, 201847.9848.0347.9647.9647.86230,800
Aug 07, 201848.0048.0347.9747.9747.87210,800
Aug 06, 201847.9948.0247.9748.0047.90272,800
Aug 03, 201847.9848.0247.9848.0147.91228,700
Aug 02, 201847.9848.0147.9648.0047.90293,600
Aug 01, 201847.9647.9947.9347.9547.85237,400
Aug 01, 20180.048 Dividend
Jul 31, 201848.0648.0648.0248.0647.91203,000
Jul 30, 201848.0248.0448.0148.0247.87133,500
Jul 27, 201848.0448.0548.0048.0047.85223,400
Jul 26, 201848.0548.0548.0248.0547.90221,200
Jul 25, 201848.0848.0848.0248.0247.87243,400
Jul 24, 201848.0748.0848.0448.0547.90269,100
Jul 23, 201848.1148.1148.0148.0647.91300,200
Jul 20, 201848.1148.1348.0848.0847.93340,700
Jul 19, 201848.1148.1448.1048.1447.99372,800
Jul 18, 201848.0748.1248.0748.0947.94255,600
Jul 17, 201848.1048.1048.0548.0947.94163,800
Jul 16, 201848.0748.0947.9848.0847.93188,500
Jul 13, 201848.0548.0748.0248.0247.87238,900
Jul 12, 201847.9948.0647.9948.0147.86251,200
Jul 11, 201847.9748.0347.9748.0147.86224,600
Jul 10, 201847.9748.0047.9347.9747.82209,500
Jul 09, 201847.9548.0047.9547.9747.82200,800
Jul 06, 201848.0048.0147.9747.9747.82222,500
Jul 05, 201847.9848.0047.9447.9647.81531,600
Jul 03, 201847.9347.9947.9347.9447.79253,200
Jul 02, 201847.9747.9847.9147.9547.80659,200
Jul 02, 20180.05 Dividend
Jun 29, 201847.9848.0147.9347.9947.79310,800
Jun 28, 201847.9848.0247.9747.9747.77173,400
Jun 27, 201847.9948.0247.9848.0047.80354,900
Jun 26, 201847.9848.0147.9447.9647.76261,800
Jun 25, 201848.0048.0247.9248.0147.81257,400
Jun 22, 201847.9547.9947.9347.9647.76236,800
Jun 21, 201847.9747.9847.9547.9847.78166,600
Jun 20, 201847.9648.0047.9547.9847.78327,300
Jun 19, 201847.9948.0047.9647.9947.79195,600
Jun 18, 201848.0048.0447.9547.9547.75288,400
Jun 15, 201847.9547.9947.9447.9947.79209,200
Jun 14, 201847.9547.9847.9147.9747.77295,100
Jun 13, 201847.9447.9847.9347.9847.78271,500
Jun 12, 201847.9447.9847.9047.9847.78199,100
Jun 11, 201847.9247.9547.9047.9247.72181,500
Jun 08, 201847.9447.9547.9047.9447.74194,700
Jun 07, 201847.9347.9647.8847.9447.74596,300
Jun 06, 201847.8747.9247.8647.9147.71452,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...