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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	45.08	45.11	45.06	45.11	255,911	+0.03(+0.06%)
May 30, 2017	45.03	45.08	45.03	45.08	214,789	+0.05(+0.10%)
May 26, 2017	45.04	45.06	45.01	45.04	313,764	+0.02(+0.04%)
May 25, 2017	45.02	45.04	45.02	45.02	324,795	-0.01(-0.02%)
May 24, 2017	45.01	45.04	45.00	45.03	261,224	+0.02(+0.04%)
May 23, 2017	45.05	45.06	45.00	45.01	508,048	+0.00(+0.00%)
May 22, 2017	45.02	45.03	45.01	45.01	284,534	-0.01(-0.02%)
May 19, 2017	44.97	45.02	44.97	45.02	302,701	+0.01(+0.02%)
May 18, 2017	45.02	45.02	44.98	45.01	255,184	+0.02(+0.04%)
May 17, 2017	44.98	45.01	44.96	44.99	386,256	+0.06(+0.12%)
May 16, 2017	44.94	44.95	44.91	44.94	398,009	+0.01(+0.02%)
May 15, 2017	44.93	44.93	44.89	44.93	246,864	+0.01(+0.02%)
May 12, 2017	44.93	44.93	44.90	44.92	252,160	+0.01(+0.02%)
May 11, 2017	44.89	44.91	44.86	44.91	234,981	+0.01(+0.02%)
May 10, 2017	44.91	44.91	44.88	44.90	200,999	+0.02(+0.04%)
May 09, 2017	44.89	44.90	44.85	44.88	650,249	+0.00(+0.00%)
May 08, 2017	44.90	44.90	44.86	44.88	237,616	-0.02(-0.04%)
May 05, 2017	44.89	44.90	44.85	44.90	187,742	+0.06(+0.12%)
May 04, 2017	44.84	44.86	44.83	44.84	196,688	-0.03(-0.06%)
May 03, 2017	44.86	44.88	44.83	44.87	235,011	+0.00(+0.00%)
May 02, 2017	44.84	44.87	44.83	44.87	259,053	+0.02(+0.04%)
May 01, 2017	44.85	44.85	44.82	44.85	321,317	+0.02(+0.05%)
Apr 28, 2017	44.84	44.84	44.81	44.83	291,162	-0.02(-0.04%)
Apr 27, 2017	44.81	44.85	44.79	44.85	328,871	+0.05(+0.10%)
Apr 26, 2017	44.83	44.83	44.79	44.80	269,366	+0.02(+0.04%)
Apr 25, 2017	44.79	44.84	44.78	44.79	258,622	-0.02(-0.04%)
Apr 24, 2017	44.82	44.85	44.79	44.80	280,528	-0.05(-0.10%)
Apr 21, 2017	44.86	44.94	44.84	44.85	374,711	+0.02(+0.04%)
Apr 20, 2017	44.84	44.85	44.83	44.83	300,667	-0.01(-0.02%)
Apr 19, 2017	44.88	44.91	44.83	44.84	407,142	-0.04(-0.08%)
Apr 18, 2017	44.86	44.90	44.85	44.88	882,037	+0.06(+0.12%)
Apr 17, 2017	44.86	44.87	44.82	44.82	428,679	-0.03(-0.06%)
Apr 13, 2017	44.84	44.86	44.80	44.85	591,623	+0.01(+0.02%)
Apr 12, 2017	44.81	44.84	44.78	44.84	678,153	+0.03(+0.06%)
Apr 11, 2017	44.77	44.81	44.76	44.81	430,433	+0.04(+0.08%)
Apr 10, 2017	44.78	44.79	44.76	44.78	331,757	+0.00(+0.00%)
Apr 07, 2017	44.75	44.78	44.74	44.78	255,498	+0.02(+0.04%)
Apr 06, 2017	44.70	44.76	44.70	44.76	329,041	+0.06(+0.12%)
Apr 05, 2017	44.71	44.74	44.70	44.70	479,134	-0.02(-0.04%)
Apr 04, 2017	44.73	44.74	44.70	44.72	410,056	+0.01(+0.02%)
Apr 03, 2017	44.69	44.75	44.68	44.71	594,642	+0.01(+0.02%)
Mar 31, 2017	44.68	44.70	44.66	44.70	527,955	-0.01(-0.02%)
Mar 30, 2017	44.70	44.71	44.64	44.71	864,052	+0.01(+0.02%)
Mar 29, 2017	44.69	44.73	44.69	44.70	497,590	+0.02(+0.04%)
Mar 28, 2017	44.68	44.70	44.66	44.68	743,460	-0.01(-0.02%)
Mar 27, 2017	44.65	44.69	44.62	44.69	429,834	+0.05(+0.10%)
Mar 24, 2017	44.65	44.65	44.59	44.65	297,488	+0.01(+0.02%)
Mar 23, 2017	44.57	44.65	44.57	44.64	523,525	+0.04(+0.08%)
Mar 22, 2017	44.61	44.61	44.56	44.60	536,912	+0.02(+0.04%)
Mar 21, 2017	44.54	44.59	44.53	44.58	439,233	+0.05(+0.12%)
Mar 20, 2017	44.56	44.56	44.51	44.53	377,059	+0.00(+0.00%)
Mar 17, 2017	44.55	44.55	44.50	44.53	358,526	-0.01(-0.02%)
Mar 16, 2017	44.55	44.56	44.51	44.54	372,651	+0.01(+0.02%)
Mar 15, 2017	44.48	44.55	44.48	44.53	495,898	+0.01(+0.02%)
Mar 14, 2017	44.50	44.52	44.48	44.52	368,889	+0.03(+0.06%)
Mar 13, 2017	44.56	44.59	44.49	44.49	343,708	-0.02(-0.04%)
Mar 10, 2017	44.56	44.56	44.51	44.51	314,779	-0.02(-0.04%)
Mar 09, 2017	44.54	44.57	44.50	44.53	434,865	-0.06(-0.14%)
Mar 08, 2017	44.56	44.62	44.55	44.59	286,114	-0.04(-0.08%)
Mar 07, 2017	44.59	44.63	44.59	44.63	273,736	+0.05(+0.10%)
Mar 06, 2017	44.63	44.63	44.58	44.58	277,565	-0.04(-0.08%)
Mar 03, 2017	44.65	44.65	44.57	44.62	395,023	+0.02(+0.04%)
Mar 02, 2017	44.63	44.63	44.57	44.60	286,195	-0.03(-0.06%)

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.