SPDR Bloomberg Short Term High Yield Bond ETF (NY: SJNK )

25.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 21.78 21.83 21.72 21.73 7,245,186 -0.06(-0.30%)
Jan 28, 2021 21.79 21.86 21.78 21.79 9,025,768 +0.05(+0.22%)
Jan 27, 2021 21.79 21.80 21.71 21.74 4,488,078 -0.05(-0.22%)
Jan 26, 2021 21.82 21.82 21.79 21.79 4,106,597 -0.01(-0.04%)
Jan 25, 2021 21.81 21.81 21.74 21.80 4,206,507 +0.01(+0.04%)
Jan 22, 2021 21.80 21.82 21.78 21.79 5,998,418 -0.02(-0.11%)
Jan 21, 2021 21.85 21.86 21.80 21.82 3,918,586 -0.01(-0.04%)
Jan 20, 2021 21.81 21.83 21.79 21.83 7,083,855 +0.06(+0.26%)
Jan 19, 2021 21.77 21.79 21.74 21.77 5,585,729 +0.04(+0.19%)
Jan 15, 2021 21.74 21.76 21.71 21.73 7,060,673 -0.02(-0.11%)
Jan 14, 2021 21.78 21.78 21.73 21.75 11,494,191 +0.01(+0.04%)
Jan 13, 2021 21.70 21.77 21.70 21.74 5,947,229 +0.05(+0.22%)
Jan 12, 2021 21.70 21.72 21.65 21.70 5,177,451 +0.03(+0.15%)
Jan 11, 2021 21.69 21.72 21.66 21.66 3,006,634 -0.07(-0.33%)
Jan 08, 2021 21.74 21.75 21.69 21.74 6,651,913 +0.03(+0.15%)
Jan 07, 2021 21.69 21.74 21.69 21.70 8,004,173 +0.05(+0.22%)
Jan 06, 2021 21.66 21.73 21.66 21.66 11,798,336 +0.00(+0.00%)
Jan 05, 2021 21.66 21.69 21.64 21.66 4,328,945 +0.00(+0.00%)
Jan 04, 2021 21.73 21.73 21.61 21.66 5,798,668 -0.05(-0.22%)
Dec 31, 2020 21.70 21.70 21.70 3,415,487 +0.02(+0.07%)
Dec 30, 2020 21.69 21.70 21.67 21.69 3,415,487 +0.04(+0.19%)
Dec 29, 2020 21.69 21.69 21.65 21.65 3,750,627 +0.01(+0.04%)
Dec 28, 2020 21.68 21.68 21.63 21.64 4,266,300 +0.00(+0.00%)
Dec 24, 2020 21.62 21.65 21.62 21.64 1,784,786 +0.04(+0.19%)
Dec 23, 2020 21.55 21.62 21.55 21.60 1,881,907 +0.08(+0.37%)
Dec 22, 2020 21.50 21.53 21.50 21.52 4,959,293 +0.03(+0.15%)
Dec 21, 2020 21.52 21.54 21.47 21.49 3,860,128 -0.07(-0.34%)
Dec 18, 2020 21.60 21.60 21.53 21.56 9,379,630 +0.02(+0.09%)
Dec 17, 2020 21.52 21.56 21.48 21.54 4,293,524 +0.02(+0.07%)
Dec 16, 2020 21.52 21.53 21.46 21.52 4,187,833 -0.02(-0.07%)
Dec 15, 2020 21.48 21.54 21.48 21.54 4,347,666 +0.08(+0.37%)
Dec 14, 2020 21.52 21.52 21.44 21.46 5,430,230 -0.01(-0.04%)
Dec 11, 2020 21.46 21.50 21.43 21.47 7,969,958 +0.00(+0.00%)
Dec 10, 2020 21.44 21.49 21.41 21.47 10,711,021 +0.02(+0.07%)
Dec 09, 2020 21.50 21.50 21.41 21.45 8,257,436 -0.01(-0.04%)
Dec 08, 2020 21.48 21.48 21.44 21.46 6,508,048 +0.00(+0.00%)
Dec 07, 2020 21.48 21.49 21.43 21.46 11,866,826 -0.01(-0.04%)
Dec 04, 2020 21.44 21.48 21.43 21.47 5,969,020 +0.08(+0.37%)
Dec 03, 2020 21.40 21.44 21.39 21.39 7,822,692 +0.02(+0.11%)
Dec 02, 2020 21.35 21.41 21.33 21.36 9,190,982 +0.02(+0.07%)
Dec 01, 2020 21.34 21.36 21.32 21.35 4,811,377 +0.07(+0.35%)
Nov 30, 2020 21.28 21.29 21.24 21.27 5,605,193 -0.01(-0.04%)
Nov 27, 2020 21.31 21.31 21.28 21.28 2,025,113 +0.02(+0.08%)
Nov 25, 2020 21.27 21.30 21.24 21.27 5,446,719 +0.00(+0.00%)
Nov 24, 2020 21.26 21.30 21.25 21.27 8,649,519 +0.06(+0.30%)
Nov 23, 2020 21.20 21.22 21.18 21.20 2,782,871 +0.06(+0.26%)
Nov 20, 2020 21.18 21.19 21.15 21.15 4,202,749 -0.04(-0.19%)
Nov 19, 2020 21.11 21.21 21.11 21.19 6,191,654 +0.06(+0.30%)
Nov 18, 2020 21.16 21.19 21.11 21.12 5,448,519 -0.03(-0.15%)
Nov 17, 2020 21.11 21.19 21.11 21.15 8,001,145 +0.01(+0.04%)
Nov 16, 2020 21.12 21.15 21.09 21.15 2,570,346 +0.11(+0.53%)
Nov 13, 2020 20.99 21.06 20.99 21.03 5,148,312 +0.06(+0.27%)
Nov 12, 2020 21.07 21.07 20.97 20.98 7,441,530 -0.10(-0.45%)
Nov 11, 2020 21.11 21.12 21.05 21.07 2,825,045 -0.02(-0.08%)
Nov 10, 2020 21.08 21.14 21.03 21.09 10,832,817 +0.02(+0.11%)
Nov 09, 2020 21.29 21.29 21.07 21.07 11,410,057 +0.14(+0.65%)
Nov 06, 2020 20.99 21.00 20.90 20.93 7,361,136 -0.05(-0.23%)
Nov 05, 2020 21.03 21.05 20.95 20.98 7,342,450 +0.08(+0.38%)
Nov 04, 2020 20.83 20.99 20.82 20.90 10,394,152 +0.12(+0.58%)
Nov 03, 2020 20.68 20.78 20.67 20.78 13,760,656 +0.16(+0.78%)
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.