Skip to main content

Short-Term Muni Bond ETF SPDR (NY: SHM )

47.44 -0.05 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 47.40 47.48 47.40 47.44 215,569 -0.05(-0.11%)
Mar 27, 2024 47.49 47.53 47.46 47.49 201,317 -0.02(-0.04%)
Mar 26, 2024 47.55 47.55 47.47 47.51 186,834 -0.01(-0.02%)
Mar 25, 2024 47.55 47.55 47.48 47.52 186,809 -0.08(-0.17%)
Mar 22, 2024 47.50 47.61 47.50 47.60 264,474 +0.09(+0.19%)
Mar 21, 2024 47.54 47.59 47.51 47.51 222,826 -0.10(-0.21%)
Mar 20, 2024 47.61 47.62 47.52 47.61 193,320 +0.01(+0.02%)
Mar 19, 2024 47.60 47.62 47.55 47.60 198,788 +0.03(+0.06%)
Mar 18, 2024 47.56 47.58 47.54 47.57 174,914 -0.01(-0.02%)
Mar 15, 2024 47.61 47.61 47.53 47.58 215,489 -0.02(-0.04%)
Mar 14, 2024 47.63 47.63 47.59 47.60 265,811 -0.06(-0.13%)
Mar 13, 2024 47.68 47.78 47.65 47.66 162,244 +0.01(+0.02%)
Mar 12, 2024 47.68 47.69 47.62 47.65 318,349 -0.02(-0.04%)
Mar 11, 2024 47.68 47.75 47.64 47.67 196,133 -0.02(-0.04%)
Mar 08, 2024 47.66 47.74 47.66 47.69 225,335 -0.01(-0.02%)
Mar 07, 2024 47.69 47.70 47.64 47.70 227,428 +0.07(+0.15%)
Mar 06, 2024 47.65 47.68 47.58 47.63 318,763 -0.02(-0.04%)
Mar 05, 2024 47.64 47.68 47.62 47.65 213,162 +0.03(+0.06%)
Mar 04, 2024 47.63 47.63 47.56 47.62 265,237 -0.01(-0.02%)
Mar 01, 2024 47.61 47.69 47.57 47.63 265,575 +0.04(+0.08%)
Feb 29, 2024 47.57 47.65 47.52 47.59 207,429 +0.03(+0.06%)
Feb 28, 2024 47.56 47.62 47.54 47.56 414,253 +0.01(+0.02%)
Feb 27, 2024 47.58 47.65 47.55 47.55 264,970 -0.08(-0.17%)
Feb 26, 2024 47.67 47.67 47.52 47.63 267,641 +0.01(+0.02%)
Feb 23, 2024 47.59 47.69 47.59 47.62 190,160 +0.04(+0.08%)
Feb 22, 2024 47.60 47.62 47.57 47.58 313,672 -0.02(-0.03%)
Feb 21, 2024 47.59 47.61 47.57 47.60 237,987 +0.01(+0.01%)
Feb 20, 2024 47.60 47.62 47.57 47.59 251,995 +0.11(+0.23%)
Feb 16, 2024 47.53 47.60 47.48 47.48 201,310 -0.12(-0.25%)
Feb 15, 2024 47.56 47.60 47.49 47.60 311,291 +0.05(+0.10%)
Feb 14, 2024 47.43 47.57 47.43 47.55 285,685 +0.14(+0.29%)
Feb 13, 2024 47.48 47.49 47.41 47.41 1,461,271 -0.16(-0.34%)
Feb 12, 2024 47.54 47.61 47.54 47.57 244,761 +0.08(+0.17%)
Feb 09, 2024 47.53 47.56 47.49 47.49 283,037 -0.04(-0.08%)
Feb 08, 2024 47.54 47.59 47.50 47.53 259,287 -0.01(-0.02%)
Feb 07, 2024 47.52 47.58 47.43 47.54 297,587 -0.05(-0.10%)
Feb 06, 2024 47.51 47.61 47.46 47.59 251,674 +0.10(+0.21%)
Feb 05, 2024 47.61 47.61 47.46 47.49 445,331 -0.10(-0.21%)
Feb 02, 2024 47.58 47.65 47.56 47.59 249,565 -0.13(-0.27%)
Feb 01, 2024 47.62 47.75 47.62 47.72 732,604 +0.18(+0.37%)
Jan 31, 2024 47.51 47.61 47.48 47.54 319,295 +0.09(+0.19%)
Jan 30, 2024 47.52 47.52 47.42 47.45 257,413 -0.01(-0.02%)
Jan 29, 2024 47.43 47.54 47.43 47.46 304,197 +0.07(+0.15%)
Jan 26, 2024 47.40 47.49 47.36 47.39 901,412 -0.09(-0.19%)
Jan 25, 2024 47.41 47.49 47.38 47.48 743,998 +0.11(+0.23%)
Jan 24, 2024 47.40 47.43 47.36 47.37 245,742 +0.01(+0.02%)
Jan 23, 2024 47.39 47.42 47.34 47.36 451,881 -0.08(-0.17%)
Jan 22, 2024 47.40 47.44 47.38 47.44 422,478 +0.03(+0.06%)
Jan 19, 2024 47.35 47.41 47.32 47.41 328,144 -0.01(-0.02%)
Jan 18, 2024 47.46 47.46 47.37 47.42 301,036 -0.03(-0.07%)
Jan 17, 2024 47.45 47.47 47.41 47.46 318,311 +0.01(+0.01%)
Jan 16, 2024 47.53 47.54 47.45 47.45 702,460 -0.13(-0.27%)
Jan 12, 2024 47.56 47.61 47.51 47.58 656,081 +0.00(+0.00%)
Jan 11, 2024 47.55 47.58 47.51 47.58 288,252 +0.03(+0.06%)
Jan 10, 2024 47.66 47.66 47.53 47.55 274,953 -0.05(-0.10%)
Jan 09, 2024 47.71 47.72 47.60 47.60 255,289 -0.09(-0.19%)
Jan 08, 2024 47.64 47.74 47.64 47.69 1,604,546 +0.05(+0.10%)
Jan 05, 2024 47.62 47.69 47.62 47.64 407,948 -0.03(-0.06%)
Jan 04, 2024 47.71 47.71 47.65 47.67 250,409 -0.10(-0.21%)
Jan 03, 2024 47.67 47.77 47.67 47.77 543,706 +0.11(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.