Quantcast

SPDR Lehman Short Term Municipal Bond ETF Historical Stock Prices

(ETF)
SHM 
$47.66
*  
0.01
0.02%
Get SHM Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading SHM now


Community Rating:
View:    SHM Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-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 47.68 47.68 47.66 47.66 285,132
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
09/10/2018 47.84 47.86 47.82 47.83 223,636
09/07/2018 47.85 47.9 47.82 47.84 263,820
09/06/2018 47.9 47.955 47.89 47.92 265,109
09/05/2018 47.93 47.93 47.89 47.9 296,971
09/04/2018 47.94 47.99 47.89 47.89 229,432
08/31/2018 48.01 48.01 47.97 48 309,684
08/30/2018 47.97 48.01 47.96 47.97 357,008
08/29/2018 48.02 48.02 47.96 47.9618 240,715
08/28/2018 48.02 48.0499 47.96 47.97 667,131
08/27/2018 48 48.04 48 48.01 214,403
08/24/2018 48.05 48.05 48 48 254,845
08/23/2018 48.01 48.04 48 48.01 194,462
08/22/2018 48.04 48.05 48 48.01 326,222
08/21/2018 48.02 48.03 47.99 48.03 942,212
08/20/2018 48.03 48.03 48.01 48.02 180,307
08/17/2018 48.02 48.0227 47.99 48.02 239,882
08/16/2018 48.02 48.04 47.98 48.02 301,411
08/15/2018 48.05 48.06 48.0195 48.04 242,511
08/14/2018 48.01 48.029 47.99 48 398,709
08/13/2018 47.99 48.03 47.98 47.98 281,907
08/10/2018 48.02 48.05 47.98 48.01 498,154
08/09/2018 48 48.01 47.98 47.99 161,898
08/08/2018 47.98 48.025 47.96 47.96 230,759
08/07/2018 48 48.0299 47.97 47.97 210,826
08/06/2018 47.99 48.02 47.97 48 272,763
08/03/2018 48.01 48.02 47.98 48.01 228,685
08/02/2018 47.98 48.01 47.9601 48 293,575
08/01/2018 47.96 47.99 47.93 47.95 237,432
07/31/2018 48.06 48.06 48.0215 48.06 202,971
07/30/2018 48.02 48.04 48.009 48.02 133,481
07/27/2018 48.04 48.05 48 48 223,411
07/26/2018 48.05 48.05 48.02 48.05 221,189
07/25/2018 48.08 48.08 48.02 48.02 243,504
07/24/2018 48.07 48.0844 48.0436 48.05 269,118
07/23/2018 48.11 48.11 48.01 48.06 300,187
07/20/2018 48.11 48.1317 48.08 48.08 540,748
07/19/2018 48.11 48.14 48.1 48.14 372,829
07/18/2018 48.07 48.12 48.07 48.09 255,584
07/17/2018 48.1 48.1 48.051 48.09 163,761
07/16/2018 48.07 48.0855 47.98 48.08 188,524
07/13/2018 48.05 48.07 48.02 48.02 238,871
07/12/2018 47.99 48.06 47.99 48.01 251,230
07/11/2018 47.97 48.03 47.97 48.01 224,591
07/10/2018 47.97 48 47.93 47.97 209,475
07/09/2018 47.95 48 47.95 47.97 200,772
07/06/2018 48 48.01 47.97 47.97 222,466
07/05/2018 47.98 48 47.94 47.96 531,608
07/03/2018 47.93 47.99 47.93 47.94 253,164
07/02/2018 47.97 47.98 47.91 47.95 659,230
06/29/2018 47.98 48.01 47.93 47.99 310,784
06/28/2018 47.98 48.0232 47.97 47.97 173,397
06/27/2018 47.99 48.02 47.98 48 354,940
06/26/2018 47.98 48.01 47.94 47.96 261,754
06/25/2018 48 48.02 47.92 48.01 257,429
*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