High Yield Bond ETF SPDR (NY: JNK )

109.22 USD +0.45 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

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.