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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	45.03	45.04	45.00	45.01	268,763	-0.01(-0.02%)
Sep 28, 2017	45.04	45.06	45.00	45.02	1,439,170	-0.06(-0.14%)
Sep 27, 2017	45.11	45.13	45.06	45.08	162,766	-0.05(-0.10%)
Sep 26, 2017	45.11	45.16	45.11	45.13	202,589	-0.06(-0.12%)
Sep 25, 2017	45.15	45.18	45.10	45.18	311,856	+0.04(+0.08%)
Sep 22, 2017	45.14	45.15	45.11	45.15	203,078	+0.04(+0.08%)
Sep 21, 2017	45.15	45.17	45.10	45.11	301,753	-0.02(-0.04%)
Sep 20, 2017	45.21	45.21	45.09	45.13	237,612	-0.01(-0.02%)
Sep 19, 2017	45.15	45.21	45.14	45.14	356,525	+0.00(+0.00%)
Sep 18, 2017	45.19	45.19	45.14	45.14	269,789	-0.03(-0.06%)
Sep 15, 2017	45.20	45.22	45.15	45.16	141,536	-0.01(-0.02%)
Sep 14, 2017	45.19	45.23	45.15	45.17	462,873	-0.04(-0.08%)
Sep 13, 2017	45.24	45.24	45.20	45.21	285,146	-0.02(-0.04%)
Sep 12, 2017	45.21	45.25	45.20	45.23	299,449	+0.01(+0.02%)
Sep 11, 2017	45.27	45.27	45.20	45.22	774,078	-0.06(-0.14%)
Sep 08, 2017	45.28	45.28	45.26	45.28	175,145	+0.03(+0.06%)
Sep 07, 2017	45.30	45.30	45.26	45.26	219,461	-0.04(-0.08%)
Sep 06, 2017	45.32	45.32	45.28	45.29	260,434	+0.00(+0.00%)
Sep 05, 2017	45.30	45.30	45.25	45.29	331,956	+0.08(+0.18%)
Sep 01, 2017	45.27	45.28	45.21	45.21	184,838	-0.05(-0.12%)
Aug 31, 2017	45.26	45.27	45.24	45.27	229,173	+0.01(+0.02%)
Aug 30, 2017	45.26	45.27	45.25	45.26	202,611	-0.01(-0.02%)
Aug 29, 2017	45.29	45.29	45.24	45.27	382,152	+0.06(+0.12%)
Aug 28, 2017	45.24	45.25	45.21	45.21	234,395	-0.03(-0.06%)
Aug 25, 2017	45.25	45.26	45.21	45.24	165,878	+0.00(+0.00%)
Aug 24, 2017	45.23	45.25	45.21	45.24	313,711	+0.01(+0.02%)
Aug 23, 2017	45.24	45.26	45.20	45.23	279,620	-0.02(-0.04%)
Aug 22, 2017	45.27	45.27	45.22	45.25	291,696	-0.01(-0.02%)
Aug 21, 2017	45.26	45.26	45.23	45.26	178,629	+0.02(+0.04%)
Aug 18, 2017	45.22	45.25	45.20	45.24	281,811	+0.01(+0.02%)
Aug 17, 2017	45.22	45.23	45.19	45.23	205,321	+0.04(+0.08%)
Aug 16, 2017	45.16	45.23	45.16	45.19	256,083	-0.04(-0.08%)
Aug 15, 2017	45.24	45.25	45.20	45.23	234,267	-0.02(-0.04%)
Aug 14, 2017	45.22	45.27	45.21	45.25	391,976	-0.02(-0.04%)
Aug 11, 2017	45.25	45.27	45.21	45.27	155,851	+0.03(+0.06%)
Aug 10, 2017	45.21	45.25	45.19	45.24	429,241	+0.04(+0.08%)
Aug 09, 2017	45.20	45.22	45.16	45.20	224,776	+0.04(+0.08%)
Aug 08, 2017	45.17	45.19	45.15	45.16	508,987	-0.02(-0.04%)
Aug 07, 2017	45.16	45.18	45.14	45.18	307,328	+0.05(+0.10%)
Aug 04, 2017	45.16	45.16	45.10	45.14	242,711	-0.02(-0.04%)
Aug 03, 2017	45.14	45.15	45.12	45.15	294,213	+0.03(+0.06%)
Aug 02, 2017	45.14	45.14	45.07	45.13	255,594	+0.05(+0.10%)
Aug 01, 2017	45.07	45.12	45.06	45.08	251,680	-0.02(-0.04%)
Jul 31, 2017	45.12	45.12	45.08	45.10	234,316	+0.00(+0.00%)
Jul 28, 2017	45.10	45.11	45.05	45.10	202,748	+0.00(+0.00%)
Jul 27, 2017	45.04	45.10	45.04	45.10	172,187	+0.00(+0.00%)
Jul 26, 2017	45.09	45.10	45.05	45.10	191,733	+0.01(+0.02%)
Jul 25, 2017	45.07	45.09	45.06	45.09	194,395	+0.00(+0.00%)
Jul 24, 2017	45.08	45.11	45.04	45.09	249,162	+0.03(+0.06%)
Jul 21, 2017	45.03	45.06	45.02	45.06	187,185	+0.02(+0.04%)
Jul 20, 2017	45.03	45.04	45.01	45.04	293,540	+0.04(+0.08%)
Jul 19, 2017	44.99	45.01	44.98	45.01	207,461	+0.02(+0.04%)
Jul 18, 2017	44.98	44.99	44.96	44.99	185,275	+0.04(+0.08%)
Jul 17, 2017	44.94	44.95	44.90	44.95	240,097	+0.02(+0.04%)
Jul 14, 2017	44.90	44.93	44.88	44.93	189,917	+0.05(+0.10%)
Jul 13, 2017	44.89	44.89	44.86	44.89	248,150	+0.01(+0.02%)
Jul 12, 2017	44.89	44.90	44.86	44.88	267,811	+0.03(+0.06%)
Jul 11, 2017	44.85	44.87	44.84	44.85	354,001	-0.02(-0.04%)
Jul 10, 2017	44.83	44.87	44.81	44.87	748,010	+0.04(+0.08%)
Jul 07, 2017	44.79	44.84	44.79	44.83	635,320	+0.02(+0.04%)
Jul 06, 2017	44.77	44.83	44.77	44.81	268,245	-0.03(-0.06%)
Jul 05, 2017	44.83	44.85	44.82	44.84	253,631	+0.01(+0.02%)

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.