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

25.63 +0.03 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.79 22.81 22.79 22.80 3,528,540 +0.02(+0.07%)
Dec 30, 2021 22.82 22.82 22.79 22.79 3,630,815 -0.03(-0.11%)
Dec 29, 2021 22.82 22.84 22.80 22.81 4,137,631 -0.02(-0.07%)
Dec 28, 2021 22.85 22.85 22.81 22.83 5,171,875 -0.03(-0.11%)
Dec 27, 2021 22.82 22.85 22.81 22.85 2,571,198 +0.05(+0.22%)
Dec 23, 2021 22.79 22.83 22.78 22.80 5,219,834 +0.03(+0.11%)
Dec 22, 2021 22.70 22.78 22.70 22.78 4,742,553 +0.07(+0.30%)
Dec 21, 2021 22.66 22.71 22.65 22.71 4,247,405 +0.08(+0.33%)
Dec 20, 2021 22.64 22.64 22.60 22.64 5,212,635 -0.03(-0.11%)
Dec 17, 2021 22.67 22.67 22.63 22.66 9,034,141 -0.02(-0.08%)
Dec 16, 2021 22.72 22.72 22.66 22.68 13,093,759 -0.03(-0.11%)
Dec 15, 2021 22.66 22.70 22.61 22.70 8,592,235 +0.05(+0.22%)
Dec 14, 2021 22.64 22.67 22.62 22.65 5,054,530 -0.03(-0.15%)
Dec 13, 2021 22.65 22.69 22.64 22.69 6,835,075 +0.03(+0.15%)
Dec 10, 2021 22.67 22.68 22.64 22.65 3,403,656 +0.02(+0.07%)
Dec 09, 2021 22.70 22.70 22.63 22.64 6,496,412 -0.06(-0.26%)
Dec 08, 2021 22.69 22.70 22.66 22.69 9,598,514 +0.01(+0.04%)
Dec 07, 2021 22.68 22.72 22.65 22.69 8,720,907 +0.08(+0.37%)
Dec 06, 2021 22.57 22.64 22.55 22.60 5,977,206 +0.04(+0.19%)
Dec 03, 2021 22.55 22.57 22.52 22.56 6,641,772 +0.01(+0.04%)
Dec 02, 2021 22.45 22.57 22.45 22.55 12,624,286 +0.11(+0.48%)
Dec 01, 2021 22.49 22.54 22.44 22.44 8,595,578 -0.00(-0.02%)
Nov 30, 2021 22.49 22.52 22.49 22.45 14,159,460 -0.08(-0.37%)
Nov 29, 2021 22.47 22.54 22.47 22.53 7,365,679 +0.08(+0.37%)
Nov 26, 2021 22.49 22.49 22.41 22.45 3,333,865 -0.12(-0.52%)
Nov 24, 2021 22.56 22.56 22.51 22.56 5,920,519 +0.00(+0.00%)
Nov 23, 2021 22.59 22.60 22.55 22.56 2,417,777 -0.03(-0.15%)
Nov 22, 2021 22.66 22.66 22.59 22.60 4,520,283 -0.04(-0.18%)
Nov 19, 2021 22.66 22.66 22.63 22.64 2,447,457 -0.01(-0.04%)
Nov 18, 2021 22.70 22.70 22.64 22.65 4,195,119 -0.03(-0.15%)
Nov 17, 2021 22.71 22.71 22.67 22.68 4,042,091 -0.02(-0.07%)
Nov 16, 2021 22.68 22.70 22.68 22.70 3,144,869 +0.01(+0.04%)
Nov 15, 2021 22.72 22.72 22.68 22.69 2,912,184 -0.02(-0.07%)
Nov 12, 2021 22.72 22.74 22.71 22.71 1,922,054 -0.01(-0.04%)
Nov 11, 2021 22.73 22.73 22.71 22.71 1,599,220 +0.00(+0.00%)
Nov 10, 2021 22.77 22.71 6,638,353 -0.07(-0.33%)
Nov 09, 2021 22.79 22.80 22.76 22.79 2,263,696 +0.01(+0.04%)
Nov 08, 2021 22.82 22.82 22.77 22.78 3,810,926 -0.02(-0.11%)
Nov 05, 2021 22.78 22.81 22.77 22.81 3,514,871 +0.04(+0.18%)
Nov 04, 2021 22.75 22.76 22.73 22.76 5,579,871 +0.03(+0.15%)
Nov 03, 2021 22.69 22.73 22.67 22.73 2,989,210 +0.04(+0.18%)
Nov 02, 2021 22.66 22.70 22.65 22.69 5,286,394 +0.03(+0.15%)
Nov 01, 2021 22.70 22.76 22.66 22.66 3,380,422 -0.02(-0.10%)
Oct 29, 2021 22.69 22.70 22.67 22.68 2,038,618 -0.02(-0.11%)
Oct 28, 2021 22.70 22.70 22.68 22.70 3,633,901 +0.02(+0.07%)
Oct 27, 2021 22.69 22.70 22.67 22.69 3,296,927 -0.02(-0.07%)
Oct 26, 2021 22.70 22.70 3,615,738 +0.01(+0.04%)
Oct 25, 2021 22.68 22.70 22.65 22.70 2,526,220 +0.03(+0.15%)
Oct 22, 2021 22.69 22.69 22.65 22.66 4,002,714 -0.02(-0.07%)
Oct 21, 2021 22.73 22.73 22.68 22.68 3,662,713 -0.04(-0.18%)
Oct 20, 2021 22.71 22.72 22.70 22.72 1,463,049 +0.02(+0.11%)
Oct 19, 2021 22.70 22.70 22.69 22.70 1,732,416 +0.02(+0.07%)
Oct 18, 2021 22.67 22.70 22.66 22.68 4,374,849 -0.01(-0.04%)
Oct 15, 2021 22.73 22.73 22.69 22.69 3,190,929 -0.03(-0.15%)
Oct 14, 2021 22.66 22.72 22.66 22.72 11,774,098 +0.09(+0.40%)
Oct 13, 2021 22.61 22.64 22.59 22.63 5,472,119 +0.02(+0.11%)
Oct 12, 2021 22.58 22.62 22.58 22.61 3,452,470 +0.04(+0.18%)
Oct 11, 2021 22.63 22.63 22.56 22.56 2,627,984 -0.05(-0.22%)
Oct 08, 2021 22.66 22.66 22.61 22.61 4,747,032 -0.03(-0.15%)
Oct 07, 2021 22.66 22.70 22.64 22.65 4,800,470 +0.01(+0.04%)
Oct 06, 2021 22.61 22.66 22.59 22.64 4,509,372 -0.02(-0.07%)
Oct 05, 2021 22.66 22.69 22.64 22.66 2,391,502 +0.01(+0.04%)
Oct 04, 2021 22.71 22.71 22.65 22.65 4,662,854 -0.04(-0.18%)
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.