High Yield Bond ETF SPDR (NY: JNK )

109.00 USD -0.22 (-0.20%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 108.78 109.05 108.36 108.40 20,177,600 -0.43(-0.40%)
Jan 28, 2021 108.77 109.22 108.75 108.83 12,641,558 +0.29(+0.27%)
Jan 27, 2021 108.68 108.86 108.32 108.54 16,427,970 -0.34(-0.31%)
Jan 26, 2021 108.93 109.04 108.86 108.88 10,554,652 -0.06(-0.06%)
Jan 25, 2021 108.95 109.00 108.60 108.94 6,278,539 +0.00(+0.00%)
Jan 22, 2021 108.97 109.09 108.82 108.94 4,581,300 -0.24(-0.22%)
Jan 21, 2021 109.25 109.28 109.08 109.18 7,381,426 -0.07(-0.06%)
Jan 20, 2021 109.32 109.35 109.06 109.25 5,208,585 +0.27(+0.25%)
Jan 19, 2021 108.92 109.04 108.74 108.98 6,386,092 +0.29(+0.27%)
Jan 15, 2021 108.76 108.89 108.61 108.69 9,546,800 -0.16(-0.15%)
Jan 14, 2021 108.94 109.01 108.81 108.85 5,495,151 -0.04(-0.04%)
Jan 13, 2021 108.58 108.93 108.56 108.89 5,196,182 +0.30(+0.28%)
Jan 12, 2021 108.42 108.63 108.28 108.59 8,522,392 +0.16(+0.15%)
Jan 11, 2021 108.61 108.75 108.41 108.43 9,011,809 -0.59(-0.54%)
Jan 08, 2021 109.01 109.02 108.69 109.02 7,804,600 +0.14(+0.13%)
Jan 07, 2021 108.76 109.02 108.71 108.88 7,584,902 +0.30(+0.28%)
Jan 06, 2021 108.65 109.00 108.50 108.58 11,081,211 -0.16(-0.15%)
Jan 05, 2021 108.54 108.85 108.54 108.74 6,113,625 +0.07(+0.06%)
Jan 04, 2021 109.01 109.04 108.36 108.67 7,586,136 -0.27(-0.25%)
Dec 31, 2020 108.94 108.94 108.94 3,100,161 +0.13(+0.12%)
Dec 30, 2020 108.74 108.90 108.70 108.81 3,100,161 +0.20(+0.18%)
Dec 29, 2020 108.83 108.89 108.56 108.61 6,689,791 -0.04(-0.04%)
Dec 28, 2020 108.74 108.80 108.53 108.65 4,086,978 +0.10(+0.09%)
Dec 24, 2020 108.40 108.58 108.39 108.55 1,894,500 +0.27(+0.25%)
Dec 23, 2020 107.95 108.37 107.95 108.28 3,587,932 +0.43(+0.40%)
Dec 22, 2020 107.78 107.89 107.71 107.85 5,455,608 +0.14(+0.13%)
Dec 21, 2020 107.76 107.89 107.48 107.71 6,600,152 -0.39(-0.36%)
Dec 18, 2020 108.09 108.15 107.93 108.10 6,775,900 -0.35(-0.32%)
Dec 17, 2020 108.36 108.51 108.17 108.45 6,239,133 +0.18(+0.17%)
Dec 16, 2020 108.39 108.41 107.98 108.27 6,539,292 -0.14(-0.13%)
Dec 15, 2020 108.13 108.45 108.06 108.41 4,271,111 +0.38(+0.35%)
Dec 14, 2020 108.21 108.28 107.94 108.03 5,917,588 -0.03(-0.03%)
Dec 11, 2020 108.11 108.26 107.86 108.06 6,745,100 -0.09(-0.08%)
Dec 10, 2020 107.88 108.31 107.82 108.15 5,397,868 +0.18(+0.17%)
Dec 09, 2020 108.34 108.34 107.83 107.97 5,633,998 -0.24(-0.22%)
Dec 08, 2020 108.24 108.29 108.11 108.21 4,793,194 +0.00(+0.00%)
Dec 07, 2020 108.25 108.25 108.07 108.21 5,378,576 -0.07(-0.06%)
Dec 04, 2020 108.00 108.33 107.93 108.28 4,919,200 +0.45(+0.42%)
Dec 03, 2020 107.87 108.04 107.80 107.83 5,220,214 +0.07(+0.06%)
Dec 02, 2020 107.52 107.87 107.37 107.76 7,165,578 +0.22(+0.20%)
Dec 01, 2020 107.45 107.64 107.36 107.54 8,312,619 +0.01(+0.01%)
Nov 30, 2020 107.63 107.66 107.33 107.53 6,321,607 -0.13(-0.12%)
Nov 27, 2020 107.67 107.78 107.62 107.66 1,800,300 +0.13(+0.12%)
Nov 25, 2020 107.59 107.69 107.44 107.53 3,306,700 -0.01(-0.01%)
Nov 24, 2020 107.66 107.85 107.44 107.54 10,657,482 +0.28(+0.26%)
Nov 23, 2020 107.37 107.45 107.13 107.26 5,344,043 +0.16(+0.15%)
Nov 20, 2020 107.13 107.22 107.03 107.10 5,293,400 -0.17(-0.16%)
Nov 19, 2020 106.86 107.34 106.73 107.27 5,714,639 +0.38(+0.36%)
Nov 18, 2020 107.25 107.32 106.87 106.89 6,503,343 -0.24(-0.22%)
Nov 17, 2020 106.89 107.26 106.78 107.13 7,351,598 +0.10(+0.09%)
Nov 16, 2020 106.96 107.05 106.76 107.03 6,668,395 +0.59(+0.55%)
Nov 13, 2020 106.15 106.51 106.14 106.44 4,070,000 +0.34(+0.32%)
Nov 12, 2020 106.61 106.61 106.05 106.10 7,497,160 -0.60(-0.56%)
Nov 11, 2020 107.04 107.04 106.59 106.70 4,708,236 -0.16(-0.15%)
Nov 10, 2020 106.77 107.10 106.68 106.86 14,513,545 -0.03(-0.03%)
Nov 09, 2020 108.05 108.08 106.86 106.89 14,707,584 +0.76(+0.72%)
Nov 06, 2020 106.46 106.48 105.95 106.13 6,473,700 -0.34(-0.32%)
Nov 05, 2020 106.53 106.80 106.25 106.47 13,862,148 +0.43(+0.41%)
Nov 04, 2020 105.48 106.32 105.42 106.04 14,977,350 +0.94(+0.89%)
Nov 03, 2020 104.41 105.11 104.41 105.10 12,345,530 +0.99(+0.95%)
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.