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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	47.30	47.40	47.27	47.33	320,742	+0.09(+0.19%)
Jan 30, 2024	47.31	47.31	47.21	47.24	258,579	-0.01(-0.02%)
Jan 29, 2024	47.22	47.33	47.22	47.25	305,576	+0.07(+0.15%)
Jan 26, 2024	47.19	47.28	47.15	47.18	905,497	-0.09(-0.19%)
Jan 25, 2024	47.20	47.28	47.17	47.27	747,370	+0.11(+0.23%)
Jan 24, 2024	47.19	47.22	47.15	47.16	246,855	+0.01(+0.02%)
Jan 23, 2024	47.18	47.20	47.13	47.15	453,929	-0.08(-0.17%)
Jan 22, 2024	47.19	47.23	47.17	47.23	424,393	+0.03(+0.06%)
Jan 19, 2024	47.14	47.20	47.11	47.20	329,631	-0.01(-0.02%)
Jan 18, 2024	47.25	47.25	47.16	47.21	302,400	-0.03(-0.07%)
Jan 17, 2024	47.24	47.26	47.20	47.24	319,753	+0.00(+0.01%)
Jan 16, 2024	47.32	47.33	47.24	47.24	705,643	-0.13(-0.27%)
Jan 12, 2024	47.35	47.39	47.30	47.37	659,055	+0.00(+0.00%)
Jan 11, 2024	47.34	47.37	47.30	47.37	289,558	+0.03(+0.06%)
Jan 10, 2024	47.45	47.45	47.32	47.34	276,199	-0.05(-0.10%)
Jan 09, 2024	47.50	47.51	47.39	47.39	256,446	-0.09(-0.19%)
Jan 08, 2024	47.43	47.53	47.43	47.48	1,611,818	+0.05(+0.10%)
Jan 05, 2024	47.41	47.48	47.41	47.43	409,797	-0.03(-0.06%)
Jan 04, 2024	47.50	47.50	47.44	47.46	251,544	-0.10(-0.21%)
Jan 03, 2024	47.46	47.56	47.46	47.56	546,170	+0.11(+0.23%)
Jan 02, 2024	47.44	47.50	47.42	47.45	526,895	+0.00(+0.00%)
Dec 29, 2023	47.46	47.53	47.45	47.45	397,189	-0.04(-0.08%)
Dec 28, 2023	47.53	47.53	47.44	47.49	378,312	-0.02(-0.04%)
Dec 27, 2023	47.50	47.53	47.45	47.51	268,006	+0.08(+0.17%)
Dec 26, 2023	47.42	47.50	47.42	47.43	374,510	-0.01(-0.03%)
Dec 22, 2023	47.48	47.49	47.42	47.44	396,259	+0.02(+0.05%)
Dec 21, 2023	47.45	47.47	47.42	47.42	296,691	-0.09(-0.19%)
Dec 20, 2023	47.45	47.51	47.41	47.51	565,325	+0.13(+0.27%)
Dec 19, 2023	47.35	47.42	47.35	47.38	499,925	+0.01(+0.02%)
Dec 18, 2023	47.38	47.43	47.33	47.37	426,261	-0.03(-0.07%)
Dec 15, 2023	47.41	47.49	47.36	47.40	586,025	+0.00(+0.00%)
Dec 14, 2023	47.35	47.42	47.34	47.40	379,149	+0.10(+0.21%)
Dec 13, 2023	47.15	47.34	47.14	47.30	446,104	+0.18(+0.38%)
Dec 12, 2023	47.16	47.18	47.12	47.12	341,106	-0.05(-0.11%)
Dec 11, 2023	47.17	47.17	47.11	47.17	490,422	+0.04(+0.08%)
Dec 08, 2023	47.13	47.17	47.11	47.13	382,226	-0.09(-0.19%)
Dec 07, 2023	47.17	47.22	47.13	47.22	309,885	+0.06(+0.13%)
Dec 06, 2023	47.10	47.18	47.10	47.16	287,344	+0.02(+0.04%)
Dec 05, 2023	47.08	47.14	47.05	47.14	373,202	+0.08(+0.17%)
Dec 04, 2023	47.07	47.07	46.99	47.06	894,487	-0.04(-0.08%)
Dec 01, 2023	46.98	47.10	46.90	47.10	402,204	+0.18(+0.38%)
Nov 30, 2023	46.90	46.97	46.90	46.92	504,607	-0.07(-0.15%)
Nov 29, 2023	46.85	46.99	46.85	46.99	337,830	+0.22(+0.47%)
Nov 28, 2023	46.75	46.80	46.70	46.78	394,618	+0.15(+0.32%)
Nov 27, 2023	46.70	46.71	46.63	46.63	599,588	-0.06(-0.13%)
Nov 24, 2023	46.64	46.69	46.61	46.69	131,085	+0.05(+0.10%)
Nov 22, 2023	46.69	46.69	46.62	46.64	313,377	+0.06(+0.13%)
Nov 21, 2023	46.64	46.64	46.58	46.58	368,027	-0.06(-0.13%)
Nov 20, 2023	46.55	46.65	46.55	46.64	401,119	+0.06(+0.13%)
Nov 17, 2023	46.57	46.58	46.51	46.58	317,288	+0.03(+0.07%)
Nov 16, 2023	46.50	46.59	46.47	46.54	440,189	+0.09(+0.20%)
Nov 15, 2023	46.47	46.47	46.38	46.45	503,119	-0.07(-0.15%)
Nov 14, 2023	46.47	46.52	46.34	46.52	434,521	+0.12(+0.26%)
Nov 13, 2023	46.34	46.40	46.29	46.40	493,498	+0.09(+0.19%)
Nov 10, 2023	46.30	46.31	46.22	46.31	388,242	+0.08(+0.17%)
Nov 09, 2023	46.29	46.31	46.21	46.23	378,600	-0.08(-0.17%)
Nov 08, 2023	46.24	46.31	46.19	46.31	423,065	+0.10(+0.21%)
Nov 07, 2023	46.20	46.23	46.15	46.21	831,833	+0.11(+0.24%)
Nov 06, 2023	46.12	46.12	46.08	46.10	408,854	+0.05(+0.11%)
Nov 03, 2023	46.12	46.18	46.02	46.05	968,870	+0.10(+0.22%)
Nov 02, 2023	45.87	46.01	45.84	45.95	609,423	+0.11(+0.24%)

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.