SHM - SPDR Nuveen Blmbg Barclays ST MunBd ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201948.3548.3848.3448.3648.36225,855
Feb 21, 201948.3548.3648.3148.3548.35201,700
Feb 20, 201948.3248.3648.3248.3248.32656,100
Feb 19, 201948.3548.3548.3248.3248.32644,100
Feb 15, 201948.3048.3448.2848.2848.28620,800
Feb 14, 201948.3448.3648.3148.3548.35247,800
Feb 13, 201948.2848.3148.2748.2948.29328,000
Feb 12, 201948.2948.3348.2948.3248.32201,200
Feb 11, 201948.3148.3448.2748.3048.30462,000
Feb 08, 201948.2948.3348.2848.2948.29283,800
Feb 07, 201948.2848.3348.2248.3248.32397,600
Feb 06, 201948.2948.2948.2348.2348.23628,100
Feb 05, 201948.2748.2948.2448.2948.29247,900
Feb 04, 201948.2348.3048.2148.2448.242,566,300
Feb 01, 201948.2448.2648.1848.2248.221,339,200
Feb 01, 20190.053 Dividend
Jan 31, 201948.2548.3148.2348.2648.211,037,200
Jan 30, 201948.2448.2548.2148.2548.20379,800
Jan 29, 201948.1948.2748.1948.2648.211,385,200
Jan 28, 201948.1948.2248.1748.1748.121,389,300
Jan 25, 201948.1748.2248.1648.1748.12398,600
Jan 24, 201948.1948.2048.1448.2048.15690,000
Jan 23, 201948.1748.1848.1548.1548.10415,500
Jan 22, 201948.2248.2548.1748.1748.122,501,500
Jan 18, 201948.2148.2148.1548.2148.16624,200
Jan 17, 201948.1948.2148.1648.2148.16458,200
Jan 16, 201948.1648.2048.1448.1448.09908,700
Jan 15, 201948.1748.2248.1348.1348.08939,800
Jan 14, 201948.1848.1948.1148.1448.091,372,700
Jan 11, 201948.1448.1848.1148.1648.11652,600
Jan 10, 201948.1248.1448.1148.1248.07297,000
Jan 09, 201948.1448.1748.1148.1148.06244,500
Jan 08, 201948.0948.1348.0948.1048.05527,300
Jan 07, 201948.0748.1348.0748.1148.061,134,400
Jan 04, 201948.0648.0748.0348.0548.00782,100
Jan 03, 201948.1148.1448.0548.0948.042,092,600
Jan 02, 201948.0348.1248.0348.0848.03608,500
Dec 31, 201848.0548.1348.0548.0648.011,016,100
Dec 28, 201848.0848.1048.0348.0848.031,198,200
Dec 27, 201848.0448.0948.0248.0447.99945,100
Dec 26, 201848.0448.0748.0148.0648.01856,600
Dec 24, 201848.0148.1148.0048.0548.00437,100
Dec 21, 201848.0048.0547.9848.0548.001,597,100
Dec 20, 201848.0348.0647.9748.0447.991,030,100
Dec 19, 201848.0248.0447.9748.0347.981,822,500
Dec 19, 20180.052 Dividend
Dec 18, 201847.9848.0647.9848.0347.931,068,400
Dec 17, 201847.9848.0447.9848.0447.941,431,500
Dec 14, 201847.9848.0147.9648.0147.91763,900
Dec 13, 201847.9448.0047.9447.9947.891,066,300
Dec 12, 201847.9247.9947.8847.9947.89824,300
Dec 11, 201847.9747.9947.9447.9947.89830,700
Dec 10, 201847.9347.9947.9347.9947.89842,900
Dec 07, 201847.9247.9647.8847.9647.86428,700
Dec 06, 201847.8847.9347.8747.9147.811,067,000
Dec 04, 201847.7947.8747.7747.8447.74909,400
Dec 03, 201847.7247.7747.7247.7547.651,023,500
Dec 03, 20180.056 Dividend
Nov 30, 201847.7947.7947.7547.7947.63566,200
Nov 29, 201847.7647.7847.7347.7447.58749,000
Nov 28, 201847.7247.7547.7047.7347.571,712,900
Nov 27, 201847.7447.7747.7147.7747.611,427,100
Nov 26, 201847.6647.7447.6647.7447.58719,800
Nov 23, 201847.6347.7247.6247.7247.56942,000
Nov 21, 201847.6347.6647.6047.6647.50456,500
Nov 20, 201847.6347.6747.6247.6547.49478,100
Nov 19, 201847.5647.6747.5647.6547.49635,200
Nov 16, 201847.5947.6247.5747.6047.44674,500
Nov 15, 201847.5647.6047.5447.5747.41620,000
Nov 14, 201847.5447.5847.5147.5447.38885,500
Nov 13, 201847.5347.5547.5247.5447.38306,900
Nov 12, 201847.5147.5647.5147.5647.40324,600
Nov 09, 201847.4947.5247.4847.4847.32384,600
Nov 08, 201847.4747.4947.4647.4647.30367,600
Nov 07, 201847.4647.5047.4547.4947.33570,700
Nov 06, 201847.4447.4547.4147.4447.28556,100
Nov 05, 201847.4347.4747.4347.4447.28632,600
Nov 02, 201847.4947.4947.4247.4347.27402,900
Nov 01, 201847.4647.5147.4647.4847.32553,600
Nov 01, 20180.051 Dividend
Oct 31, 201847.5547.5747.5347.5447.33277,900
Oct 30, 201847.5847.6047.5547.5547.34338,200
Oct 29, 201847.5947.6247.5647.6047.39573,500
Oct 26, 201847.6047.6047.5647.6047.39511,400
Oct 25, 201847.5747.6047.5547.6047.39429,900
Oct 24, 201847.5947.6047.5547.5647.351,367,600
Oct 23, 201847.6047.6047.5647.5647.35574,600
Oct 22, 201847.5547.6047.5247.5747.36312,600
Oct 19, 201847.5447.6147.5247.5247.31265,000
Oct 18, 201847.5447.5847.5347.5447.33411,300
Oct 17, 201847.5447.5747.5247.5247.31445,700
Oct 16, 201847.5347.5747.5347.5447.33452,600
Oct 15, 201847.5747.5947.5347.5347.32550,400
Oct 12, 201847.5547.5947.5447.5547.34784,900
Oct 11, 201847.5747.6147.5747.5747.36480,200
Oct 10, 201847.5447.6047.5447.5647.35453,700
Oct 09, 201847.6047.6047.5447.5447.33322,800
Oct 08, 201847.5647.6447.5647.5647.35292,400
Oct 05, 201847.5747.6047.5447.5747.361,140,600
Oct 04, 201847.6147.6147.5647.5747.36362,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...