ST High Yield Bond ETF SPDR (NY: SJNK )

27.09 USD UNCHANGED
Streaming Delayed Price Updated: 8:12 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 27.13 27.14 27.07 27.09 3,155,882 -0.01(-0.04%)
Jan 20, 2021 27.08 27.11 27.05 27.10 5,705,070 +0.07(+0.26%)
Jan 19, 2021 27.03 27.06 27.00 27.03 4,498,536 +0.05(+0.19%)
Jan 15, 2021 27.00 27.02 26.96 26.98 5,686,400 -0.03(-0.11%)
Jan 14, 2021 27.04 27.04 26.98 27.01 9,256,988 +0.01(+0.04%)
Jan 13, 2021 26.95 27.03 26.95 27.00 4,789,674 +0.06(+0.22%)
Jan 12, 2021 26.94 26.97 26.88 26.94 4,169,724 +0.04(+0.15%)
Jan 11, 2021 26.93 26.97 26.90 26.90 2,421,430 -0.09(-0.33%)
Jan 08, 2021 27.00 27.00 26.93 26.99 5,357,200 +0.04(+0.15%)
Jan 07, 2021 26.93 26.99 26.93 26.95 6,446,259 +0.06(+0.22%)
Jan 06, 2021 26.90 26.98 26.89 26.89 9,501,935 +0.00(+0.00%)
Jan 05, 2021 26.89 26.93 26.87 26.89 3,486,369 +0.00(+0.00%)
Jan 04, 2021 26.98 26.98 26.83 26.89 4,670,029 -0.06(-0.22%)
Dec 31, 2020 26.95 26.95 26.95 2,750,705 +0.02(+0.07%)
Dec 30, 2020 26.93 26.95 26.91 26.93 2,750,705 +0.05(+0.19%)
Dec 29, 2020 26.93 26.93 26.88 26.88 3,020,614 +0.01(+0.04%)
Dec 28, 2020 26.92 26.92 26.86 26.87 3,435,917 +0.00(+0.00%)
Dec 24, 2020 26.85 26.88 26.85 26.87 1,437,400 +0.05(+0.19%)
Dec 23, 2020 26.76 26.84 26.76 26.82 1,515,617 +0.10(+0.37%)
Dec 22, 2020 26.70 26.73 26.69 26.72 3,994,028 +0.04(+0.15%)
Dec 21, 2020 26.72 26.74 26.66 26.68 3,108,802 -0.09(-0.34%)
Dec 18, 2020 26.82 26.82 26.73 26.77 7,554,000 -0.09(-0.34%)
Dec 17, 2020 26.84 26.88 26.79 26.86 3,443,295 +0.02(+0.07%)
Dec 16, 2020 26.83 26.85 26.75 26.84 3,358,534 -0.02(-0.07%)
Dec 15, 2020 26.79 26.86 26.78 26.86 3,486,716 +0.10(+0.37%)
Dec 14, 2020 26.84 26.84 26.74 26.76 4,354,904 -0.01(-0.04%)
Dec 11, 2020 26.76 26.81 26.72 26.77 6,391,700 +0.00(+0.00%)
Dec 10, 2020 26.74 26.80 26.70 26.77 8,589,962 +0.02(+0.07%)
Dec 09, 2020 26.81 26.81 26.70 26.75 6,622,250 -0.01(-0.04%)
Dec 08, 2020 26.79 26.79 26.74 26.76 5,219,286 +0.00(+0.00%)
Dec 07, 2020 26.79 26.80 26.72 26.76 9,516,887 -0.01(-0.04%)
Dec 04, 2020 26.73 26.79 26.73 26.77 4,787,000 +0.10(+0.37%)
Dec 03, 2020 26.69 26.74 26.67 26.67 6,273,597 +0.03(+0.11%)
Dec 02, 2020 26.62 26.70 26.59 26.64 7,370,930 +0.02(+0.08%)
Dec 01, 2020 26.61 26.64 26.58 26.62 3,858,600 -0.02(-0.08%)
Nov 30, 2020 26.65 26.67 26.60 26.64 4,476,153 -0.01(-0.04%)
Nov 27, 2020 26.69 26.69 26.65 26.65 1,617,200 +0.02(+0.08%)
Nov 25, 2020 26.63 26.67 26.60 26.63 4,349,600 +0.00(+0.00%)
Nov 24, 2020 26.62 26.67 26.61 26.63 6,907,267 +0.08(+0.30%)
Nov 23, 2020 26.55 26.57 26.52 26.55 2,222,324 +0.07(+0.26%)
Nov 20, 2020 26.52 26.53 26.48 26.48 3,356,200 -0.05(-0.19%)
Nov 19, 2020 26.44 26.56 26.43 26.53 4,944,484 +0.08(+0.30%)
Nov 18, 2020 26.50 26.54 26.44 26.45 4,351,037 -0.04(-0.15%)
Nov 17, 2020 26.43 26.53 26.43 26.49 6,389,494 +0.01(+0.04%)
Nov 16, 2020 26.45 26.49 26.41 26.48 2,052,608 +0.14(+0.53%)
Nov 13, 2020 26.28 26.37 26.28 26.34 4,111,300 +0.07(+0.27%)
Nov 12, 2020 26.39 26.39 26.26 26.27 5,942,601 -0.12(-0.45%)
Nov 11, 2020 26.43 26.45 26.36 26.39 2,256,003 -0.02(-0.08%)
Nov 10, 2020 26.40 26.47 26.33 26.41 8,650,789 +0.03(+0.11%)
Nov 09, 2020 26.66 26.66 26.38 26.38 9,111,757 +0.17(+0.65%)
Nov 06, 2020 26.29 26.30 26.17 26.21 5,878,400 -0.06(-0.23%)
Nov 05, 2020 26.33 26.36 26.23 26.27 5,863,478 +0.10(+0.38%)
Nov 04, 2020 26.08 26.28 26.07 26.17 8,300,483 +0.15(+0.58%)
Nov 03, 2020 25.90 26.02 25.88 26.02 10,988,880 +0.20(+0.77%)
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.