Quantcast

SPDR Lehman Short Term Municipal Bond ETF Historical Stock Prices

(ETF)
SHM 
$47.99
*  
unch
unch
Get SHM Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading SHM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 47.96 47.99 47.94 47.99 830,706
12/11/2018 47.97 47.99 47.94 47.99 830,706
12/10/2018 47.93 47.99 47.93 47.99 842,905
12/07/2018 47.92 47.96 47.8798 47.96 428,659
12/06/2018 47.88 47.93 47.87 47.91 1,067,030
12/04/2018 47.79 47.87 47.77 47.84 909,352
12/03/2018 47.72 47.77 47.72 47.75 1,023,533
11/30/2018 47.79 47.79 47.75 47.79 566,211
11/29/2018 47.76 47.78 47.73 47.74 749,027
11/28/2018 47.72 47.75 47.7 47.73 1,712,868
11/27/2018 47.74 47.77 47.7118 47.765 1,427,105
11/26/2018 47.66 47.7399 47.66 47.735 719,757
11/23/2018 47.63 47.72 47.62 47.72 942,049
11/21/2018 47.63 47.66 47.6 47.66 456,495
11/20/2018 47.63 47.67 47.62 47.65 478,141
11/19/2018 47.56 47.6688 47.56 47.65 635,169
11/16/2018 47.59 47.62 47.57 47.6 674,473
11/15/2018 47.56 47.6 47.54 47.57 620,002
11/14/2018 47.54 47.58 47.51 47.54 885,498
11/13/2018 47.53 47.55 47.52 47.54 306,943
11/12/2018 47.51 47.56 47.51 47.56 324,612
11/09/2018 47.49 47.52 47.48 47.48 384,587
11/08/2018 47.47 47.49 47.46 47.46 367,579
11/07/2018 47.46 47.5 47.45 47.49 570,695
11/06/2018 47.44 47.4459 47.41 47.44 556,120
11/05/2018 47.43 47.47 47.43 47.44 632,648
11/02/2018 47.49 47.49 47.42 47.43 402,909
11/01/2018 47.46 47.51 47.46 47.48 553,555
10/31/2018 47.55 47.5659 47.5301 47.54 277,947
10/30/2018 47.58 47.6 47.55 47.55 338,161
10/29/2018 47.59 47.62 47.56 47.6 573,538
10/26/2018 47.6 47.6 47.56 47.6 511,358
10/25/2018 47.57 47.6 47.55 47.6 429,927
10/24/2018 47.59 47.6 47.55 47.56 1,367,596
10/23/2018 47.6 47.6 47.56 47.56 574,593
10/22/2018 47.55 47.5999 47.52 47.57 312,616
10/19/2018 47.54 47.61 47.52 47.52 264,999
10/18/2018 47.54 47.58 47.53 47.54 411,341
10/17/2018 47.54 47.5675 47.52 47.52 445,664
10/16/2018 47.53 47.57 47.53 47.54 452,648
10/15/2018 47.57 47.59 47.53 47.53 550,424
10/12/2018 47.55 47.59 47.54 47.55 784,885
10/11/2018 47.57 47.61 47.57 47.57 480,249
10/10/2018 47.54 47.6 47.54 47.56 453,667
10/09/2018 47.6 47.6 47.54 47.54 322,808
10/08/2018 47.56 47.6399 47.56 47.56 292,412
10/05/2018 47.57 47.6 47.54 47.57 1,140,630
10/04/2018 47.61 47.61 47.56 47.57 362,461
10/03/2018 47.64 47.66 47.61 47.61 252,388
10/02/2018 47.66 47.69 47.65 47.69 415,078
10/01/2018 47.63 47.68 47.63 47.67 406,805
09/28/2018 47.69 47.72 47.6877 47.69 371,034
09/27/2018 47.69 47.71 47.6666 47.71 307,802
09/26/2018 47.67 47.7 47.66 47.69 199,857
09/25/2018 47.66 47.68 47.66 47.66 285,668
09/24/2018 47.72 47.72 47.6501 47.67 339,796
09/21/2018 47.68 47.72 47.68 47.72 260,451
09/20/2018 47.71 47.72 47.6756 47.7 251,353
09/19/2018 47.72 47.79 47.7 47.7 297,635
09/18/2018 47.79 47.85 47.72 47.72 275,615
09/17/2018 47.8 47.82 47.77 47.77 261,471
09/14/2018 47.83 47.83 47.79 47.81 296,809
09/13/2018 47.82 47.83 47.82 47.82 154,366
09/12/2018 47.85 47.85 47.81 47.83 241,390
09/11/2018 47.83 47.86 47.81 47.81 693,469
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SHM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio