HYMB Historical Prices
NYSEARCA: HYMBState Street Investment ManagementHigh Yield MuniETFUSD
23.37+0.09 (+0.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HYMB price history
The price history for State Street SPDR Nuveen ICE High Yield Municipal Bond (HYMB) on this page begins on April 11, 2011, when the stock closed at $25.00; it most recently closed at $23.37 on October 5, 2026. The highest price in this record is $30.67, reached on February 24, 2020; the latest close is 23.8% below that peak. Across the 14 complete calendar years in the table, HYMB finished higher in 7 and lower in 7. Its best year was 2014 (+12.7%) and its worst was 2022 (-18.5%).
Over roughly 15 years the share price changed -6.5%, a -0.4% compound annual price return (excluding dividends). In the last 12 months alone, HYMB has lost 6.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
HYMB returns
1 week
+0.82%
1 month
-3.87%
3 months
-7.48%
6 months
-6.78%
Year to date
-6.30%
1 year
-5.96%
3 years
-1.93%
5 years
-21.41%
HYMB price return, excluding dividends.
HYMB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.37 | -6.37% |
| 2025 | 24.96 | -2.50% |
| 2024 | 25.60 | +1.19% |
| 2023 | 25.30 | +3.33% |
| 2022 | 24.49 | -18.49% |
| 2021 | 30.04 | +1.85% |
| 2020 | 29.50 | -0.34% |
| 2019 | 29.60 | +5.73% |
| 2018 | 27.99 | +0.57% |
| 2017 | 27.83 | -0.55% |
| 2016 | 27.99 | -1.89% |
| 2015 | 28.53 | -1.02% |
| 2014 | 28.82 | +12.73% |
| 2013 | 25.57 | -12.45% |
| 2012 | 29.20 | +10.77% |
| 2011* | 26.36 | +5.44% |
HYMB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.39 | 23.44 | 23.32 | 23.37 | +0.39% | |
| 23.19 | 23.34 | 23.16 | 23.28 | +0.22% | |
| 23.12 | 23.25 | 23.05 | 23.23 | -0.26% | |
| 23.38 | 23.41 | 23.28 | 23.29 | -0.34% | |
| 23.42 | 23.44 | 23.19 | 23.37 | +0.82% | |
| 23.64 | 23.69 | 23.15 | 23.18 | -1.07% | |
| 23.48 | 23.62 | 23.43 | 23.43 | -0.17% | |
| 23.45 | 23.60 | 23.44 | 23.47 | +0.64% | |
| 23.40 | 23.54 | 23.27 | 23.32 | -0.60% | |
| 23.57 | 23.60 | 23.38 | 23.46 | -0.93% | |
| 23.79 | 23.84 | 23.64 | 23.68 | -0.55% | |
| 23.90 | 23.97 | 23.73 | 23.81 | -0.38% | |
| 24.14 | 24.14 | 23.78 | 23.90 | -0.95% | |
| 24.14 | 24.16 | 24.10 | 24.13 | -0.08% | |
| 24.17 | 24.18 | 24.11 | 24.15 | +0.08% | |
| 24.15 | 24.15 | 24.02 | 24.13 | -0.29% | |
| 24.21 | 24.21 | 24.14 | 24.20 | +0.50% | |
| 24.08 | 24.15 | 24.05 | 24.08 | +0.08% | |
| 24.15 | 24.18 | 24.02 | 24.06 | -0.41% | |
| 24.20 | 24.23 | 24.14 | 24.16 | -0.21% | |
| 24.11 | 24.27 | 24.11 | 24.21 | +0.46% | |
| 24.17 | 24.21 | 24.06 | 24.10 | -0.86% | |
| 24.48 | 24.48 | 24.30 | 24.31 | -0.53% | |
| 24.47 | 24.51 | 24.42 | 24.44 | -0.04% | |
| 24.49 | 24.54 | 24.45 | 24.45 | -0.08% | |
| 24.57 | 24.68 | 24.46 | 24.47 | -0.24% | |
| 24.59 | 24.62 | 24.45 | 24.53 | +0.12% | |
| 24.62 | 24.66 | 24.43 | 24.50 | -0.97% | |
| 24.75 | 24.77 | 24.70 | 24.74 | -0.24% | |
| 24.83 | 24.85 | 24.77 | 24.80 | -0.04% | |
| 24.82 | 24.85 | 24.80 | 24.81 | +0.04% | |
| 24.86 | 24.90 | 24.79 | 24.80 | -0.20% | |
| 24.85 | 24.88 | 24.82 | 24.85 | +0.08% | |
| 24.83 | 24.84 | 24.79 | 24.83 | +0.08% | |
| 24.86 | 24.87 | 24.78 | 24.81 | -0.08% | |
| 24.81 | 24.91 | 24.78 | 24.83 | -0.20% | |
| 24.90 | 24.92 | 24.85 | 24.88 | +0.40% | |
| 24.86 | 24.88 | 24.75 | 24.78 | -0.24% | |
| 24.96 | 24.97 | 24.81 | 24.84 | -0.44% | |
| 25.03 | 25.03 | 24.92 | 24.95 | -0.32% | |
| 25.01 | 25.06 | 24.99 | 25.03 | +0.20% | |
| 25.00 | 25.00 | 24.97 | 24.98 | +0.08% | |
| 25.00 | 25.00 | 24.94 | 24.96 | +0.04% | |
| 24.97 | 24.97 | 24.92 | 24.95 | -0.12% | |
| 24.96 | 25.00 | 24.94 | 24.98 | +0.44% | |
| 24.88 | 25.00 | 24.86 | 24.87 | -0.04% | |
| 24.95 | 24.95 | 24.84 | 24.88 | +0.08% | |
| 24.81 | 24.88 | 24.81 | 24.86 | +0.28% | |
| 24.85 | 24.85 | 24.77 | 24.79 | -0.40% | |
| 24.90 | 24.92 | 24.85 | 24.89 | -0.16% | |
| 24.97 | 24.97 | 24.85 | 24.93 | -0.16% | |
| 25.01 | 25.05 | 24.96 | 24.97 | -0.20% | |
| 25.01 | 25.03 | 24.96 | 25.02 | +0.20% | |
| 25.02 | 25.02 | 24.94 | 24.97 | +0.36% | |
| 24.85 | 24.96 | 24.85 | 24.88 | +0.24% | |
| 24.94 | 25.02 | 24.81 | 24.82 | -0.76% | |
| 25.08 | 25.09 | 25.01 | 25.01 | -0.28% | |
| 25.13 | 25.14 | 25.06 | 25.08 | -0.24% | |
| 25.17 | 25.19 | 25.13 | 25.14 | -0.12% | |
| 25.17 | 25.18 | 25.14 | 25.17 | 0.00% | |
| 25.22 | 25.27 | 25.05 | 25.17 | -0.20% | |
| 25.25 | 25.27 | 25.20 | 25.22 | -0.08% | |
| 25.25 | 25.27 | 25.23 | 25.24 | +0.08% | |
| 25.25 | 25.28 | 25.21 | 25.22 | -0.16% | |
| 25.24 | 25.27 | 25.22 | 25.26 | +0.20% | |
| 25.20 | 25.27 | 25.18 | 25.21 | +0.08% | |
| 25.27 | 25.27 | 25.16 | 25.19 | -0.32% | |
| 25.31 | 25.34 | 25.25 | 25.27 | -0.32% | |
| 25.35 | 25.39 | 25.29 | 25.35 | -0.08% | |
| 25.36 | 25.38 | 25.32 | 25.37 | +0.20% | |
| 25.31 | 25.34 | 25.27 | 25.32 | -0.47% | |
| 25.46 | 25.47 | 25.40 | 25.44 | -0.08% | |
| 25.42 | 25.46 | 25.39 | 25.46 | +0.28% | |
| 25.41 | 25.42 | 25.35 | 25.39 | +0.08% | |
| 25.37 | 25.38 | 25.33 | 25.37 | +0.08% | |
| 25.36 | 25.38 | 25.34 | 25.35 | +0.16% | |
| 25.33 | 25.33 | 25.29 | 25.31 | 0.00% | |
| 25.33 | 25.33 | 25.28 | 25.31 | 0.00% | |
| 25.28 | 25.33 | 25.27 | 25.31 | +0.40% | |
| 25.28 | 25.30 | 25.20 | 25.21 | -0.16% | |
| 25.22 | 25.27 | 25.19 | 25.25 | +0.20% | |
| 25.23 | 25.26 | 25.19 | 25.20 | -0.04% | |
| 25.21 | 25.21 | 25.12 | 25.21 | +0.04% | |
| 25.15 | 25.23 | 25.14 | 25.20 | +0.24% | |
| 25.22 | 25.22 | 25.10 | 25.14 | -0.24% | |
| 25.17 | 25.22 | 25.16 | 25.20 | +0.24% | |
| 25.20 | 25.20 | 25.14 | 25.14 | -0.12% | |
| 25.17 | 25.18 | 25.13 | 25.17 | -0.20% | |
| 25.19 | 25.23 | 25.18 | 25.22 | +0.20% | |
| 25.11 | 25.20 | 25.11 | 25.17 | -0.04% | |
| 25.20 | 25.21 | 25.17 | 25.18 | +0.12% | |
| 25.10 | 25.16 | 25.05 | 25.15 | -0.32% | |
| 25.22 | 25.27 | 25.18 | 25.23 | +0.20% | |
| 25.16 | 25.21 | 25.10 | 25.18 | +0.28% | |
| 25.05 | 25.13 | 25.05 | 25.11 | +0.16% | |
| 25.03 | 25.08 | 25.03 | 25.07 | +0.44% | |
| 24.96 | 24.99 | 24.93 | 24.96 | +0.16% | |
| 24.85 | 24.92 | 24.79 | 24.92 | +0.16% | |
| 24.83 | 24.89 | 24.74 | 24.88 | +0.61% | |
| 24.76 | 24.83 | 24.64 | 24.73 | -0.36% | |
| 24.83 | 24.87 | 24.79 | 24.82 | -0.08% | |
| 24.97 | 24.97 | 24.75 | 24.84 | -0.80% | |
| 25.06 | 25.08 | 25.03 | 25.04 | +0.04% | |
| 25.08 | 25.08 | 25.02 | 25.03 | -0.20% | |
| 25.12 | 25.12 | 25.04 | 25.08 | -0.16% | |
| 25.14 | 25.14 | 25.10 | 25.12 | -0.08% | |
| 25.15 | 25.19 | 25.12 | 25.14 | +0.12% | |
| 25.14 | 25.14 | 25.07 | 25.11 | 0.00% | |
| 25.10 | 25.13 | 25.07 | 25.11 | +0.36% | |
| 24.98 | 25.05 | 24.98 | 25.02 | +0.20% | |
| 25.00 | 25.04 | 24.94 | 24.97 | -0.12% | |
| 25.05 | 25.10 | 25.00 | 25.00 | -0.52% | |
| 25.14 | 25.15 | 25.10 | 25.13 | +0.04% | |
| 25.21 | 25.21 | 25.06 | 25.12 | -0.08% | |
| 25.18 | 25.19 | 25.11 | 25.14 | -0.32% | |
| 25.22 | 25.23 | 25.18 | 25.22 | 0.00% | |
| 25.20 | 25.22 | 25.16 | 25.22 | +0.12% | |
| 25.18 | 25.20 | 25.12 | 25.19 | +0.08% | |
| 25.18 | 25.20 | 25.17 | 25.17 | +0.08% | |
| 25.16 | 25.19 | 25.10 | 25.15 | -0.20% | |
| 25.15 | 25.22 | 25.15 | 25.20 | +0.04% | |
| 25.15 | 25.21 | 25.14 | 25.19 | +0.36% | |
| 25.12 | 25.12 | 25.07 | 25.10 | +0.08% | |
| 25.13 | 25.13 | 25.06 | 25.08 | -0.16% | |
| 25.13 | 25.13 | 25.07 | 25.12 | +0.12% | |
| 25.08 | 25.10 | 25.02 | 25.09 | +0.08% | |
| 25.12 | 25.12 | 25.01 | 25.07 | -0.04% | |
| 25.04 | 25.09 | 25.01 | 25.08 | +0.20% | |
| 25.07 | 25.14 | 24.99 | 25.03 | +0.60% | |
| 24.92 | 24.93 | 24.86 | 24.88 | -0.16% | |
| 24.86 | 24.95 | 24.83 | 24.92 | +0.08% | |
| 24.79 | 24.92 | 24.77 | 24.90 | +0.16% | |
| 24.77 | 24.86 | 24.77 | 24.86 | +0.24% | |
| 24.76 | 24.85 | 24.70 | 24.80 | +0.49% | |
| 24.69 | 24.80 | 24.65 | 24.68 | +0.28% | |
| 24.56 | 24.65 | 24.43 | 24.61 | +0.16% | |
| 24.74 | 24.74 | 24.51 | 24.57 | -0.73% | |
| 24.70 | 24.80 | 24.65 | 24.75 | +0.45% | |
| 24.78 | 24.78 | 24.62 | 24.64 | -0.69% | |
| 24.80 | 24.87 | 24.68 | 24.81 | +0.53% | |
| 25.00 | 25.00 | 24.66 | 24.68 | -1.36% | |
| 25.04 | 25.05 | 24.96 | 25.02 | -0.08% | |
| 25.11 | 25.12 | 25.04 | 25.04 | -0.24% | |
| 25.12 | 25.13 | 25.09 | 25.10 | 0.00% | |
| 25.08 | 25.15 | 25.08 | 25.10 | +0.24% | |
| 25.00 | 25.06 | 24.97 | 25.04 | +0.36% | |
| 25.04 | 25.04 | 24.92 | 24.95 | -0.40% | |
| 25.16 | 25.16 | 25.04 | 25.05 | -0.36% | |
| 25.17 | 25.20 | 25.14 | 25.14 | -0.08% | |
| 25.14 | 25.19 | 25.10 | 25.16 | -0.08% | |
| 25.19 | 25.19 | 25.09 | 25.18 | -0.08% | |
| 25.16 | 25.21 | 25.10 | 25.20 | 0.00% | |
| 25.18 | 25.24 | 25.14 | 25.20 | +0.16% | |
| 25.25 | 25.25 | 25.13 | 25.16 | -0.55% | |
| 25.32 | 25.33 | 25.28 | 25.30 | -0.59% | |
| 25.49 | 25.49 | 25.43 | 25.45 | +0.04% | |
| 25.40 | 25.45 | 25.38 | 25.44 | +0.24% | |
| 25.37 | 25.40 | 25.35 | 25.38 | +0.08% | |
| 25.34 | 25.40 | 25.33 | 25.36 | +0.12% | |
| 25.36 | 25.38 | 25.32 | 25.33 | +0.08% | |
| 25.31 | 25.33 | 25.30 | 25.31 | 0.00% | |
| 25.28 | 25.32 | 25.26 | 25.31 | +0.20% | |
| 25.28 | 25.29 | 25.25 | 25.26 | -0.08% | |
| 25.25 | 25.29 | 25.25 | 25.28 | +0.12% | |
| 25.26 | 25.30 | 25.24 | 25.25 | +0.08% | |
| 25.15 | 25.23 | 25.15 | 25.23 | +0.48% | |
| 25.12 | 25.15 | 25.09 | 25.11 | -0.32% | |
| 25.19 | 25.24 | 25.15 | 25.19 | +0.28% | |
| 25.11 | 25.14 | 25.10 | 25.12 | +0.08% | |
| 25.13 | 25.13 | 25.09 | 25.10 | -0.12% | |
| 25.13 | 25.15 | 25.02 | 25.13 | +0.28% | |
| 25.06 | 25.10 | 25.03 | 25.06 | -0.12% | |
| 25.03 | 25.09 | 25.03 | 25.09 | +0.24% | |
| 25.01 | 25.06 | 25.00 | 25.03 | -0.28% | |
| 25.09 | 25.13 | 25.09 | 25.10 | +0.04% | |
| 25.12 | 25.15 | 25.05 | 25.09 | 0.00% | |
| 25.11 | 25.11 | 25.06 | 25.09 | 0.00% | |
| 25.10 | 25.12 | 25.07 | 25.09 | +0.04% | |
| 25.10 | 25.15 | 25.06 | 25.08 | +0.08% | |
| 25.07 | 25.15 | 25.06 | 25.06 | -0.12% | |
| 25.08 | 25.11 | 25.04 | 25.09 | +0.04% | |
| 25.06 | 25.21 | 25.01 | 25.08 | +0.20% | |
| 25.13 | 25.20 | 25.00 | 25.03 | -0.67% | |
| 25.24 | 25.25 | 25.19 | 25.20 | -0.12% | |
| 25.24 | 25.25 | 25.21 | 25.23 | +0.08% | |
| 25.08 | 25.24 | 25.08 | 25.21 | +0.60% | |
| 25.09 | 25.09 | 25.05 | 25.06 | -0.08% | |
| 25.08 | 25.12 | 25.04 | 25.08 | -0.04% | |
| 25.07 | 25.14 | 25.05 | 25.09 | +0.16% | |
| 25.11 | 25.11 | 25.03 | 25.05 | -0.16% | |
| 25.08 | 25.11 | 25.06 | 25.09 | +0.28% | |
| 24.95 | 25.03 | 24.95 | 25.02 | +0.20% | |
| 24.97 | 25.02 | 24.96 | 24.97 | +0.04% | |
| 24.98 | 24.98 | 24.92 | 24.96 | +0.08% | |
| 24.93 | 24.98 | 24.90 | 24.94 | +0.12% | |
| 24.87 | 24.94 | 24.87 | 24.91 | +0.16% | |
| 24.90 | 24.91 | 24.87 | 24.87 | -0.16% | |
| 24.94 | 24.96 | 24.89 | 24.91 | -0.20% | |
| 24.95 | 24.99 | 24.95 | 24.96 | +0.04% | |
| 24.96 | 24.98 | 24.93 | 24.95 | -0.04% | |
| 24.98 | 24.98 | 24.95 | 24.96 | -0.08% | |
| 24.97 | 24.99 | 24.95 | 24.98 | +0.12% | |
| 24.99 | 25.00 | 24.95 | 24.95 | -0.44% | |
| 25.05 | 25.08 | 25.03 | 25.06 | 0.00% | |
| 25.01 | 25.08 | 25.01 | 25.06 | +0.12% | |
| 25.02 | 25.05 | 24.99 | 25.03 | +0.12% | |
| 24.99 | 25.04 | 24.99 | 25.00 | -0.16% | |
| 25.06 | 25.13 | 25.02 | 25.04 | 0.00% | |
| 25.01 | 25.05 | 24.98 | 25.04 | +0.24% | |
| 25.02 | 25.05 | 24.97 | 24.98 | -0.12% | |
| 25.01 | 25.03 | 24.99 | 25.01 | +0.08% | |
| 25.00 | 25.02 | 24.98 | 24.99 | -0.08% | |
| 25.00 | 25.04 | 24.96 | 25.01 | +0.20% | |
| 24.95 | 25.00 | 24.95 | 24.96 | 0.00% | |
| 24.97 | 24.98 | 24.93 | 24.96 | -0.16% | |
| 25.01 | 25.06 | 24.93 | 25.00 | -0.71% | |
| 25.22 | 25.26 | 25.18 | 25.18 | -0.16% | |
| 25.17 | 25.22 | 25.17 | 25.22 | +0.28% | |
| 25.17 | 25.19 | 25.14 | 25.15 | 0.00% | |
| 25.15 | 25.18 | 25.14 | 25.15 | +0.12% | |
| 25.15 | 25.17 | 25.09 | 25.12 | +0.12% | |
| 25.13 | 25.13 | 25.09 | 25.09 | 0.00% | |
| 25.14 | 25.15 | 25.08 | 25.09 | -0.16% | |
| 25.14 | 25.16 | 25.08 | 25.13 | +0.16% | |
| 25.10 | 25.14 | 25.07 | 25.09 | +0.16% | |
| 25.12 | 25.14 | 25.04 | 25.05 | -0.24% | |
| 25.14 | 25.16 | 25.11 | 25.11 | -0.28% | |
| 25.17 | 25.20 | 25.16 | 25.18 | -0.12% | |
| 25.19 | 25.22 | 25.16 | 25.21 | +0.32% | |
| 25.11 | 25.16 | 25.11 | 25.13 | +0.08% | |
| 25.15 | 25.17 | 25.11 | 25.11 | -0.12% | |
| 25.14 | 25.14 | 25.04 | 25.14 | +0.36% | |
| 25.10 | 25.14 | 25.04 | 25.05 | -0.24% | |
| 25.07 | 25.14 | 25.07 | 25.11 | +0.08% | |
| 25.15 | 25.16 | 25.07 | 25.09 | -0.48% | |
| 25.18 | 25.26 | 25.18 | 25.21 | +0.16% | |
| 25.09 | 25.21 | 25.08 | 25.17 | -0.12% | |
| 25.29 | 25.29 | 25.19 | 25.20 | -0.24% | |
| 25.25 | 25.30 | 25.25 | 25.26 | +0.04% | |
| 25.25 | 25.30 | 25.25 | 25.25 | -0.12% | |
| 25.32 | 25.32 | 25.24 | 25.28 | +0.12% | |
| 25.20 | 25.25 | 25.20 | 25.25 | -0.12% | |
| 25.25 | 25.28 | 25.21 | 25.28 | +0.24% | |
| 25.22 | 25.23 | 25.20 | 25.22 | +0.12% | |
| 25.20 | 25.23 | 25.19 | 25.19 | +0.04% | |
| 25.18 | 25.18 | 25.14 | 25.18 | +0.08% | |
| 25.07 | 25.17 | 25.07 | 25.16 | +0.20% | |
| 25.05 | 25.12 | 25.04 | 25.11 | +0.28% | |
| 25.03 | 25.06 | 25.02 | 25.04 | +0.12% | |
| 24.96 | 25.02 | 24.91 | 25.01 | +0.32% | |
| 24.95 | 24.95 | 24.83 | 24.93 | +0.32% | |
| 24.85 | 24.95 | 24.80 | 24.85 | — |