High Yield Bond ETF SPDR (NY: JNK )

108.95 USD +0.25 (+0.23%)
Official Closing Price Updated: 4:49 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

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.