High Yield Bond ETF SPDR (NY: JNK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	40.74	40.83	40.70	40.79	8,458,147	-0.02(-0.05%)
Jan 30, 2014	40.79	40.84	40.73	40.81	6,997,555	+0.09(+0.22%)
Jan 29, 2014	40.74	40.75	40.67	40.72	5,587,802	-0.08(-0.20%)
Jan 28, 2014	40.64	40.84	40.62	40.80	6,185,685	+0.23(+0.57%)
Jan 27, 2014	40.71	40.72	40.57	40.57	7,002,780	-0.02(-0.05%)
Jan 24, 2014	40.79	40.80	40.57	40.59	7,299,908	-0.30(-0.73%)
Jan 23, 2014	40.92	40.92	40.85	40.89	3,188,267	-0.03(-0.07%)
Jan 22, 2014	40.94	40.97	40.86	40.92	4,498,990	-0.03(-0.07%)
Jan 21, 2014	40.92	40.97	40.91	40.95	1,909,002	+0.01(+0.02%)
Jan 17, 2014	40.92	40.94	40.94	40.94	2,797,000	+0.04(+0.10%)
Jan 16, 2014	40.90	40.91	40.86	40.90	2,660,572	+0.01(+0.02%)
Jan 15, 2014	40.82	40.90	40.82	40.89	3,695,169	+0.07(+0.17%)
Jan 14, 2014	40.81	40.84	40.75	40.82	4,547,994	+0.04(+0.10%)
Jan 13, 2014	40.83	40.84	40.75	40.78	3,734,418	-0.01(-0.02%)
Jan 10, 2014	40.78	40.81	40.73	40.79	4,442,392	+0.10(+0.25%)
Jan 09, 2014	40.70	40.71	40.63	40.69	3,310,406	+0.05(+0.12%)
Jan 08, 2014	40.62	40.67	40.62	40.64	4,106,660	-0.01(-0.01%)
Jan 07, 2014	40.66	40.69	40.64	40.65	3,336,374	+0.01(+0.01%)
Jan 06, 2014	40.64	40.67	40.59	40.64	3,292,863	+0.08(+0.20%)
Jan 03, 2014	40.58	40.62	40.54	40.56	2,291,883	+0.03(+0.07%)
Jan 02, 2014	40.60	40.60	40.47	40.53	4,266,793	-0.03(-0.07%)
Dec 31, 2013	40.53	40.56	40.56	40.56	2,814,300	+0.05(+0.12%)
Dec 30, 2013	40.53	40.53	40.48	40.51	2,349,160	+0.01(+0.02%)
Dec 27, 2013	40.50	40.51	40.46	40.50	1,713,018	-0.20(-0.49%)
Dec 26, 2013	40.66	40.70	40.63	40.70	1,001,892	+0.02(+0.05%)
Dec 24, 2013	40.63	40.69	40.63	40.68	1,738,099	+0.03(+0.07%)
Dec 23, 2013	40.60	40.71	40.55	40.65	4,143,072	+0.04(+0.10%)
Dec 20, 2013	40.59	40.62	40.54	40.61	7,376,365	+0.03(+0.07%)
Dec 19, 2013	40.60	40.60	40.52	40.58	4,219,374	-0.05(-0.12%)
Dec 18, 2013	40.60	40.69	40.48	40.63	6,631,673	+0.00(+0.00%)
Dec 17, 2013	40.57	40.66	40.57	40.63	5,691,365	+0.06(+0.15%)
Dec 16, 2013	40.52	40.62	40.52	40.57	5,906,650	+0.08(+0.20%)
Dec 13, 2013	40.52	40.57	40.48	40.49	5,215,770	+0.00(+0.00%)
Dec 12, 2013	40.52	40.55	40.46	40.49	5,313,310	-0.03(-0.07%)
Dec 11, 2013	40.61	40.63	40.48	40.52	4,349,478	-0.07(-0.17%)
Dec 10, 2013	40.60	40.62	40.56	40.59	2,675,857	-0.02(-0.05%)
Dec 09, 2013	40.56	40.62	40.51	40.61	5,221,971	+0.13(+0.32%)
Dec 06, 2013	40.44	40.52	40.42	40.48	3,399,814	+0.13(+0.32%)
Dec 05, 2013	40.38	40.42	40.33	40.35	7,395,153	-0.02(-0.05%)
Dec 04, 2013	40.40	40.47	40.31	40.37	4,644,562	-0.11(-0.27%)
Dec 03, 2013	40.44	40.50	40.42	40.48	2,272,467	-0.01(-0.02%)
Dec 02, 2013	40.54	40.55	40.44	40.49	4,179,407	-0.26(-0.64%)
Nov 29, 2013	40.72	40.75	40.68	40.75	1,622,810	+0.08(+0.20%)
Nov 27, 2013	40.70	40.71	40.64	40.67	2,170,404	+0.00(+0.00%)
Nov 26, 2013	40.64	40.68	40.60	40.67	1,683,397	+0.02(+0.05%)
Nov 25, 2013	40.61	40.65	40.54	40.65	3,640,595	+0.07(+0.17%)
Nov 22, 2013	40.54	40.59	40.48	40.58	2,845,971	+0.04(+0.10%)
Nov 21, 2013	40.45	40.54	40.41	40.54	3,812,974	+0.12(+0.31%)
Nov 20, 2013	40.51	40.54	40.35	40.42	3,138,453	-0.04(-0.11%)
Nov 19, 2013	40.47	40.50	40.43	40.46	2,180,735	-0.01(-0.04%)
Nov 18, 2013	40.55	40.56	40.42	40.47	5,815,875	-0.05(-0.13%)
Nov 15, 2013	40.43	40.53	40.38	40.53	4,911,492	+0.10(+0.24%)
Nov 14, 2013	40.38	40.45	40.31	40.43	4,986,971	+0.21(+0.52%)
Nov 12, 2013	40.26	40.29	40.20	40.22	3,795,843	-0.05(-0.12%)
Nov 11, 2013	40.43	40.43	40.22	40.27	6,536,511	-0.16(-0.40%)
Nov 08, 2013	40.38	40.49	40.35	40.43	13,121,348	-0.10(-0.25%)
Nov 07, 2013	40.50	40.54	40.44	40.53	4,170,277	+0.07(+0.17%)
Nov 06, 2013	40.42	40.48	40.39	40.46	4,822,403	+0.09(+0.22%)
Nov 05, 2013	40.45	40.47	40.37	40.37	2,605,862	-0.12(-0.30%)
Nov 04, 2013	40.47	40.53	40.47	40.49	2,029,747	+0.06(+0.15%)

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.