High Yield Bond ETF SPDR (NY: JNK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	40.87	40.95	40.80	40.82	9,958,194	-0.05(-0.12%)
Jan 30, 2013	41.19	41.20	40.86	40.87	12,191,451	-0.36(-0.87%)
Jan 29, 2013	41.31	41.32	41.23	41.23	4,408,705	-0.14(-0.34%)
Jan 28, 2013	41.40	41.40	41.31	41.37	4,320,689	+0.01(+0.02%)
Jan 25, 2013	41.42	41.43	41.33	41.36	3,780,763	+0.00(+0.00%)
Jan 24, 2013	41.30	41.40	41.30	41.36	4,096,982	+0.05(+0.12%)
Jan 23, 2013	41.34	41.36	41.30	41.31	2,757,790	-0.05(-0.12%)
Jan 22, 2013	41.36	41.37	41.27	41.36	3,234,467	+0.03(+0.07%)
Jan 18, 2013	41.20	41.33	41.20	41.33	2,809,327	+0.06(+0.15%)
Jan 17, 2013	41.15	41.29	41.14	41.27	5,025,230	+0.16(+0.39%)
Jan 16, 2013	41.16	41.19	41.08	41.11	4,064,409	-0.10(-0.24%)
Jan 15, 2013	41.13	41.21	41.09	41.21	3,738,944	+0.00(+0.00%)
Jan 14, 2013	41.21	41.24	41.11	41.21	2,648,782	+0.00(+0.00%)
Jan 11, 2013	41.17	41.25	41.13	41.21	2,571,052	+0.01(+0.02%)
Jan 10, 2013	41.14	41.20	41.12	41.20	3,642,125	+0.07(+0.17%)
Jan 09, 2013	41.12	41.14	41.07	41.13	2,411,852	+0.06(+0.15%)
Jan 08, 2013	41.08	41.10	41.02	41.07	3,044,558	-0.01(-0.02%)
Jan 07, 2013	40.93	41.09	40.89	41.08	6,093,296	+0.09(+0.22%)
Jan 04, 2013	40.93	41.05	40.88	40.99	5,259,449	+0.05(+0.12%)
Jan 03, 2013	40.95	41.03	40.89	40.94	6,700,202	-0.09(-0.22%)
Jan 02, 2013	40.98	41.05	40.71	41.03	7,840,072	+0.32(+0.79%)
Dec 31, 2012	40.59	40.71	40.54	40.71	3,953,081	+0.16(+0.39%)
Dec 28, 2012	40.66	40.74	40.55	40.55	4,000,580	-0.11(-0.27%)
Dec 27, 2012	40.64	40.73	40.56	40.66	5,799,948	-0.16(-0.39%)
Dec 26, 2012	40.75	40.83	40.70	40.82	3,012,277	+0.13(+0.32%)
Dec 24, 2012	40.82	40.84	40.65	40.69	2,372,162	-0.19(-0.46%)
Dec 21, 2012	40.74	40.88	40.72	40.88	4,944,813	-0.09(-0.22%)
Dec 20, 2012	40.85	41.00	40.84	40.97	4,518,663	+0.10(+0.24%)
Dec 19, 2012	40.96	40.96	40.84	40.87	3,919,302	-0.07(-0.17%)
Dec 18, 2012	40.90	40.97	40.85	40.94	3,170,116	+0.00(+0.00%)
Dec 17, 2012	40.73	40.94	40.73	40.94	3,454,735	+0.18(+0.44%)
Dec 14, 2012	40.78	40.84	40.71	40.76	4,605,324	+0.01(+0.02%)
Dec 13, 2012	40.83	40.91	40.74	40.75	4,605,453	-0.12(-0.29%)
Dec 12, 2012	40.85	40.90	40.77	40.87	3,002,443	+0.11(+0.27%)
Dec 11, 2012	40.75	40.84	40.70	40.76	3,274,234	+0.08(+0.20%)
Dec 10, 2012	40.60	40.72	40.59	40.68	3,271,129	+0.06(+0.15%)
Dec 07, 2012	40.73	40.73	40.57	40.62	3,437,062	-0.03(-0.06%)
Dec 06, 2012	40.58	40.66	40.57	40.65	2,576,994	+0.12(+0.31%)
Dec 05, 2012	40.53	40.58	40.50	40.52	4,410,643	+0.03(+0.07%)
Dec 04, 2012	40.41	40.51	40.41	40.49	3,657,264	-0.07(-0.17%)
Nov 30, 2012	40.44	40.56	40.42	40.56	3,868,326	+0.12(+0.30%)
Nov 29, 2012	40.40	40.47	40.35	40.44	2,814,119	+0.15(+0.37%)
Nov 28, 2012	40.25	40.37	40.16	40.29	4,111,736	+0.03(+0.07%)
Nov 27, 2012	40.20	40.30	40.18	40.26	4,196,421	+0.12(+0.30%)
Nov 26, 2012	40.17	40.21	40.07	40.14	3,763,472	-0.08(-0.20%)
Nov 23, 2012	40.15	40.25	40.08	40.22	2,509,756	+0.17(+0.42%)
Nov 21, 2012	40.06	40.11	40.03	40.05	4,154,999	-0.01(-0.02%)
Nov 20, 2012	40.04	40.09	39.95	40.06	5,530,612	+0.05(+0.12%)
Nov 19, 2012	39.88	40.06	39.84	40.01	11,594,490	+0.27(+0.68%)
Nov 16, 2012	39.68	39.81	39.59	39.74	5,718,378	+0.04(+0.10%)
Nov 15, 2012	39.67	39.74	39.45	39.70	7,093,480	+0.04(+0.10%)
Nov 14, 2012	39.95	39.95	39.62	39.66	7,750,696	-0.11(-0.28%)
Nov 13, 2012	39.82	39.92	39.75	39.77	6,055,904	-0.12(-0.30%)
Nov 12, 2012	40.04	40.09	39.88	39.89	4,070,655	-0.04(-0.10%)
Nov 09, 2012	39.88	40.03	39.85	39.93	8,679,036	-0.00(-0.01%)
Nov 08, 2012	40.12	40.18	39.93	39.93	8,075,664	-0.13(-0.32%)
Nov 07, 2012	40.24	40.24	40.04	40.06	4,465,305	-0.19(-0.47%)
Nov 06, 2012	40.26	40.35	40.22	40.25	2,459,915	+0.04(+0.10%)
Nov 05, 2012	40.23	40.29	40.17	40.21	2,818,006	-0.01(-0.02%)
Nov 02, 2012	40.36	40.40	40.21	40.22	4,028,140	-0.05(-0.12%)

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.