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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	46.77	46.81	46.74	46.78	659,479	+0.05(+0.11%)
Jan 30, 2023	46.71	46.76	46.71	46.73	1,107,164	-0.02(-0.04%)
Jan 27, 2023	46.72	46.78	46.67	46.75	1,013,833	+0.03(+0.06%)
Jan 26, 2023	46.77	46.80	46.69	46.72	1,013,420	-0.06(-0.13%)
Jan 25, 2023	46.75	46.79	46.69	46.78	416,534	+0.05(+0.11%)
Jan 24, 2023	46.70	46.76	46.66	46.73	365,698	+0.03(+0.06%)
Jan 23, 2023	46.71	46.73	46.65	46.70	1,099,865	+0.01(+0.02%)
Jan 20, 2023	46.67	46.72	46.65	46.69	1,130,614	-0.01(-0.02%)
Jan 19, 2023	46.67	46.73	46.66	46.70	4,268,127	-0.01(-0.02%)
Jan 18, 2023	46.70	46.79	46.67	46.71	1,841,611	+0.07(+0.15%)
Jan 17, 2023	46.59	46.65	46.58	46.64	1,101,958	+0.04(+0.08%)
Jan 13, 2023	46.58	46.62	46.56	46.60	956,073	+0.00(+0.00%)
Jan 12, 2023	46.53	46.63	46.53	46.60	748,014	+0.07(+0.15%)
Jan 11, 2023	46.49	46.53	46.47	46.53	543,266	+0.06(+0.13%)
Jan 10, 2023	46.44	46.52	46.42	46.48	1,307,050	+0.09(+0.19%)
Jan 09, 2023	46.38	46.49	46.38	46.39	704,159	-0.01(-0.02%)
Jan 06, 2023	46.22	46.41	46.22	46.40	821,719	+0.12(+0.25%)
Jan 05, 2023	46.19	46.31	46.18	46.28	671,215	+0.05(+0.11%)
Jan 04, 2023	46.22	46.30	46.19	46.23	621,442	+0.08(+0.17%)
Jan 03, 2023	46.10	46.22	46.10	46.15	1,529,663	+0.05(+0.11%)
Dec 30, 2022	46.04	46.11	46.00	46.10	1,077,303	+0.04(+0.09%)
Dec 29, 2022	46.05	46.07	46.01	46.06	936,416	+0.03(+0.06%)
Dec 28, 2022	46.06	46.12	46.00	46.03	1,397,727	-0.09(-0.19%)
Dec 27, 2022	46.05	46.12	46.03	46.12	1,431,745	+0.08(+0.17%)
Dec 23, 2022	46.11	46.14	46.04	46.04	944,637	-0.03(-0.06%)
Dec 22, 2022	46.09	46.13	46.07	46.07	848,476	-0.04(-0.09%)
Dec 21, 2022	46.10	46.14	46.07	46.11	1,074,891	-0.03(-0.06%)
Dec 20, 2022	46.17	46.17	46.06	46.14	1,321,555	-0.07(-0.15%)
Dec 19, 2022	46.06	46.21	46.06	46.21	2,096,668	+0.10(+0.21%)
Dec 16, 2022	46.09	46.17	46.05	46.11	1,360,158	-0.09(-0.19%)
Dec 15, 2022	46.14	46.22	46.09	46.20	2,270,591	+0.10(+0.21%)
Dec 14, 2022	46.21	46.22	46.06	46.10	1,056,894	-0.14(-0.30%)
Dec 13, 2022	46.19	46.25	46.15	46.24	1,491,769	+0.09(+0.19%)
Dec 12, 2022	46.14	46.19	46.09	46.15	1,562,384	+0.03(+0.06%)
Dec 09, 2022	46.15	46.23	46.12	46.12	3,292,831	-0.03(-0.06%)
Dec 08, 2022	46.24	46.27	46.15	46.15	1,399,846	-0.14(-0.30%)
Dec 07, 2022	46.22	46.29	46.19	46.29	869,281	+0.09(+0.19%)
Dec 06, 2022	46.16	46.21	46.11	46.20	1,033,984	+0.12(+0.26%)
Dec 05, 2022	46.10	46.15	46.07	46.08	1,418,255	-0.03(-0.06%)
Dec 02, 2022	46.06	46.15	46.03	46.11	960,945	+0.04(+0.09%)
Dec 01, 2022	46.02	46.16	46.02	46.07	1,225,612	+0.12(+0.26%)
Nov 30, 2022	45.97	46.04	45.94	45.95	979,976	-0.03(-0.06%)
Nov 29, 2022	45.84	46.00	45.84	45.98	904,831	+0.07(+0.15%)
Nov 28, 2022	45.87	45.92	45.81	45.91	763,797	+0.10(+0.21%)
Nov 25, 2022	45.82	45.90	45.81	45.82	337,520	-0.01(-0.02%)
Nov 23, 2022	45.78	45.87	45.76	45.82	1,294,304	+0.07(+0.15%)
Nov 22, 2022	45.73	45.81	45.69	45.76	843,548	+0.03(+0.06%)
Nov 21, 2022	45.74	45.78	45.67	45.73	980,738	+0.03(+0.06%)
Nov 18, 2022	45.70	45.75	45.60	45.70	893,776	+0.01(+0.02%)
Nov 17, 2022	45.52	45.72	45.52	45.69	1,763,978	+0.01(+0.02%)
Nov 16, 2022	45.55	45.68	45.55	45.68	918,139	+0.13(+0.28%)
Nov 15, 2022	45.50	45.61	45.49	45.55	941,674	+0.05(+0.11%)
Nov 14, 2022	45.46	45.51	45.42	45.50	1,040,536	-0.01(-0.02%)
Nov 11, 2022	45.43	45.53	45.39	45.51	1,134,257	+0.04(+0.09%)
Nov 10, 2022	45.45	45.57	45.43	45.47	1,715,923	+0.18(+0.39%)
Nov 09, 2022	45.19	45.30	45.17	45.30	1,455,367	+0.04(+0.09%)
Nov 08, 2022	45.13	45.26	45.09	45.26	1,187,040	+0.09(+0.20%)
Nov 07, 2022	45.21	45.21	45.07	45.17	1,616,904	+0.01(+0.02%)
Nov 04, 2022	45.18	45.22	45.10	45.16	923,288	+0.02(+0.04%)
Nov 03, 2022	45.14	45.20	45.07	45.14	873,996	-0.10(-0.22%)
Nov 02, 2022	45.19	45.24	45.09	45.24	1,374,275	+0.07(+0.15%)

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.