High Yield Bond ETF SPDR (NY: JNK )

108.89 USD -0.09 (-0.08%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 30.95 32.39 30.95 32.39 732,027 +1.43(+4.62%)
Dec 30, 2008 30.43 31.79 30.30 30.96 785,061 +0.24(+0.78%)
Dec 29, 2008 30.60 31.36 30.13 30.72 595,227 -1.14(-3.58%)
Dec 26, 2008 31.29 32.37 30.60 31.86 452,295 +0.40(+1.27%)
Dec 24, 2008 29.41 31.46 29.34 31.46 657,352 +2.17(+7.41%)
Dec 23, 2008 29.22 29.54 29.10 29.29 837,525 +0.18(+0.62%)
Dec 22, 2008 28.93 29.66 28.90 29.11 771,524 +0.21(+0.73%)
Dec 19, 2008 29.08 29.22 28.51 28.90 992,143 -0.10(-0.34%)
Dec 18, 2008 28.02 29.48 28.02 29.00 2,171,131 +1.11(+3.98%)
Dec 17, 2008 27.80 28.18 27.65 27.89 618,052 -0.20(-0.71%)
Dec 16, 2008 27.04 28.60 27.00 28.09 625,925 +0.95(+3.50%)
Dec 15, 2008 27.08 27.30 27.02 27.14 200,392 +0.14(+0.52%)
Dec 12, 2008 27.18 27.27 27.00 27.00 174,609 -0.34(-1.24%)
Dec 11, 2008 27.68 27.69 27.20 27.34 203,452 -0.33(-1.21%)
Dec 10, 2008 27.82 27.85 27.51 27.67 252,152 -0.12(-0.42%)
Dec 09, 2008 27.74 28.00 27.46 27.79 241,801 -0.26(-0.93%)
Dec 08, 2008 27.26 28.13 27.20 28.05 510,636 +0.44(+1.59%)
Dec 05, 2008 27.44 27.61 27.22 27.61 243,808 +0.02(+0.07%)
Dec 04, 2008 27.67 27.67 27.26 27.59 225,633 -0.26(-0.93%)
Dec 03, 2008 27.57 27.87 27.50 27.85 168,206 +0.00(+0.00%)
Dec 02, 2008 27.58 28.40 27.58 27.85 203,122 +0.05(+0.18%)
Dec 01, 2008 28.16 28.22 27.57 27.80 169,693 -0.59(-2.08%)
Nov 28, 2008 28.31 28.84 27.92 28.39 161,777 -0.44(-1.53%)
Nov 26, 2008 28.06 28.85 28.00 28.83 247,685 +0.77(+2.74%)
Nov 25, 2008 28.07 28.19 27.60 28.06 230,935 +0.28(+1.01%)
Nov 24, 2008 28.09 28.34 27.45 27.78 214,544 +0.58(+2.14%)
Nov 21, 2008 28.28 28.38 26.50 27.20 280,198 -0.30(-1.09%)
Nov 20, 2008 28.57 28.57 27.50 27.50 291,877 -1.01(-3.54%)
Nov 19, 2008 29.50 29.50 28.35 28.51 169,501 -0.99(-3.36%)
Nov 18, 2008 30.25 30.25 29.35 29.50 242,302 -0.93(-3.06%)
Nov 17, 2008 30.71 30.71 30.13 30.43 125,910 -0.37(-1.20%)
Nov 14, 2008 31.19 31.21 30.80 30.80 159,657 -0.35(-1.12%)
Nov 13, 2008 31.44 31.44 30.84 31.15 221,209 -0.12(-0.38%)
Nov 12, 2008 31.81 31.84 31.00 31.27 200,223 -0.57(-1.79%)
Nov 11, 2008 31.80 32.25 31.50 31.84 235,944 +0.19(+0.60%)
Nov 10, 2008 31.76 32.00 31.18 31.65 164,193 -0.20(-0.63%)
Nov 07, 2008 32.19 32.19 31.70 31.85 148,533 -0.10(-0.31%)
Nov 06, 2008 31.74 31.95 31.67 31.95 183,623 +0.17(+0.53%)
Nov 05, 2008 31.88 31.88 31.50 31.78 312,615 +0.13(+0.41%)
Nov 04, 2008 32.25 32.25 31.49 31.65 446,282 -0.05(-0.16%)
Nov 03, 2008 31.68 31.85 29.56 31.70 246,724 +0.35(+1.12%)
Oct 31, 2008 31.53 31.64 31.27 31.35 202,512 -0.25(-0.79%)
Oct 30, 2008 31.44 31.75 31.26 31.60 187,409 +0.13(+0.41%)
Oct 29, 2008 31.16 31.79 30.75 31.47 368,544 +0.04(+0.13%)
Oct 28, 2008 31.40 31.79 31.05 31.43 166,811 -0.05(-0.16%)
Oct 27, 2008 30.85 31.75 30.80 31.48 198,310 +0.68(+2.21%)
Oct 24, 2008 30.37 31.90 30.25 30.80 204,941 -1.05(-3.30%)
Oct 23, 2008 31.55 32.00 31.28 31.85 334,314 +0.29(+0.90%)
Oct 22, 2008 32.29 32.29 31.56 31.56 192,260 -0.65(-2.02%)
Oct 21, 2008 32.59 32.59 32.01 32.22 369,576 -0.17(-0.52%)
Oct 20, 2008 33.62 33.62 32.02 32.38 205,371 +0.13(+0.42%)
Oct 17, 2008 32.07 33.06 31.73 32.25 278,323 -0.44(-1.35%)
Oct 16, 2008 33.61 33.75 32.27 32.69 230,143 -2.08(-5.97%)
Oct 15, 2008 35.66 35.66 33.15 34.76 621,053 -0.70(-1.96%)
Oct 14, 2008 34.35 36.28 33.25 35.46 417,615 +3.46(+10.81%)
Oct 13, 2008 30.27 34.09 30.25 32.00 357,105 +3.24(+11.27%)
Oct 10, 2008 32.51 36.90 28.00 28.76 522,665 -4.88(-14.51%)
Oct 09, 2008 33.69 35.00 32.83 33.64 427,922 +0.26(+0.76%)
Oct 08, 2008 34.66 35.23 33.06 33.38 289,218 -1.62(-4.61%)
Oct 07, 2008 38.25 38.74 35.00 35.00 132,247 -1.87(-5.07%)
Oct 06, 2008 37.98 37.98 36.05 36.87 197,689 -0.73(-1.94%)
Oct 03, 2008 38.70 38.70 37.11 37.60 125,248 -0.87(-2.26%)
Oct 02, 2008 39.78 39.78 38.10 38.47 134,947 -0.57(-1.46%)
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.