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, 2012 39.59 39.59 39.43 39.47 4,366,842 +0.01(+0.03%)
Jan 30, 2012 39.34 39.51 39.29 39.46 4,408,730 +0.00(+0.00%)
Jan 27, 2012 39.58 39.62 39.46 39.46 3,444,157 -0.12(-0.30%)
Jan 26, 2012 39.65 39.73 39.53 39.58 10,335,113 +0.09(+0.23%)
Jan 25, 2012 39.19 39.56 39.11 39.49 5,565,857 +0.34(+0.87%)
Jan 24, 2012 39.11 39.25 39.03 39.15 4,703,482 +0.03(+0.08%)
Jan 23, 2012 39.02 39.23 39.01 39.12 5,661,033 +0.16(+0.41%)
Jan 20, 2012 38.93 39.03 38.90 38.96 4,712,516 +0.06(+0.15%)
Jan 19, 2012 38.87 39.05 38.79 38.90 8,224,855 +0.11(+0.28%)
Jan 18, 2012 38.61 38.85 38.55 38.79 6,004,478 +0.22(+0.57%)
Jan 17, 2012 38.69 38.73 38.55 38.57 5,631,085 -0.03(-0.08%)
Jan 13, 2012 38.55 38.63 38.28 38.60 3,923,634 +0.00(+0.00%)
Jan 12, 2012 38.70 38.70 38.51 38.60 4,290,838 +0.00(+0.00%)
Jan 11, 2012 38.62 38.71 38.60 38.60 4,482,975 -0.06(-0.16%)
Jan 10, 2012 38.69 38.73 38.63 38.66 6,982,007 +0.19(+0.49%)
Jan 09, 2012 38.52 38.60 38.47 38.47 4,161,426 +0.00(+0.00%)
Jan 06, 2012 38.58 38.61 38.40 38.47 3,747,329 -0.03(-0.08%)
Jan 05, 2012 38.61 38.61 38.42 38.50 5,827,906 -0.14(-0.36%)
Jan 04, 2012 38.63 38.67 38.39 38.64 5,633,132 +0.19(+0.49%)
Dec 30, 2011 38.46 38.58 38.44 38.45 2,062,079 -0.05(-0.13%)
Dec 29, 2011 38.40 38.57 38.33 38.50 3,411,560 +0.20(+0.52%)
Dec 28, 2011 38.40 38.46 38.21 38.30 2,490,740 -0.64(-1.64%)
Dec 27, 2011 38.84 38.95 38.70 38.94 3,076,763 +0.09(+0.23%)
Dec 23, 2011 38.68 38.88 38.59 38.85 2,997,736 +0.20(+0.52%)
Dec 21, 2011 38.39 38.66 38.30 38.65 5,655,800 +0.14(+0.36%)
Dec 20, 2011 38.33 38.51 38.28 38.51 6,277,929 +0.47(+1.24%)
Dec 19, 2011 38.08 38.25 38.00 38.04 3,964,923 -0.05(-0.13%)
Dec 16, 2011 38.02 38.10 37.93 38.09 2,618,996 +0.14(+0.37%)
Dec 15, 2011 38.05 38.05 37.90 37.95 2,812,372 +0.15(+0.40%)
Dec 14, 2011 37.87 37.92 37.71 37.80 4,317,854 -0.08(-0.21%)
Dec 13, 2011 38.10 38.19 37.81 37.88 3,016,513 -0.18(-0.47%)
Dec 12, 2011 38.02 38.06 37.88 38.06 2,613,541 -0.11(-0.29%)
Dec 09, 2011 38.05 38.18 38.00 38.17 2,597,451 +0.30(+0.79%)
Dec 08, 2011 37.91 38.06 37.84 37.87 3,432,129 -0.16(-0.42%)
Dec 07, 2011 38.17 38.19 37.96 38.03 2,951,655 -0.27(-0.70%)
Dec 06, 2011 38.05 38.36 37.96 38.30 5,115,371 +0.19(+0.50%)
Dec 05, 2011 38.08 38.26 37.95 38.11 6,176,349 +0.20(+0.53%)
Dec 02, 2011 37.80 37.95 37.68 37.91 5,770,015 +0.23(+0.61%)
Dec 01, 2011 37.56 37.76 37.52 37.68 5,736,751 -0.20(-0.53%)
Nov 30, 2011 37.78 37.88 37.62 37.88 5,237,800 +0.61(+1.64%)
Nov 29, 2011 37.24 37.34 37.17 37.27 3,225,976 +0.12(+0.32%)
Nov 28, 2011 37.23 37.27 36.91 37.15 3,332,821 +0.72(+1.98%)
Nov 25, 2011 36.40 36.81 36.20 36.43 2,376,024 +0.00(+0.00%)
Nov 23, 2011 36.87 36.98 36.29 36.43 5,881,092 -0.57(-1.54%)
Nov 22, 2011 37.30 37.37 36.94 37.00 7,575,336 -0.26(-0.70%)
Nov 21, 2011 37.41 37.58 37.15 37.26 5,291,441 -0.40(-1.06%)
Nov 18, 2011 37.74 37.78 37.63 37.66 3,489,533 +0.03(+0.08%)
Nov 17, 2011 37.89 37.93 37.45 37.63 5,711,016 -0.16(-0.42%)
Nov 16, 2011 37.99 38.05 37.73 37.79 4,101,398 -0.29(-0.76%)
Nov 15, 2011 38.10 38.16 37.97 38.08 3,080,342 -0.10(-0.26%)
Nov 14, 2011 38.33 38.43 38.06 38.18 2,708,905 -0.28(-0.73%)
Nov 11, 2011 38.19 38.48 38.15 38.46 1,880,713 +0.48(+1.26%)
Nov 10, 2011 38.25 38.31 37.92 37.98 8,521,983 -0.06(-0.16%)
Nov 09, 2011 38.27 38.35 37.90 38.04 4,017,673 -0.63(-1.63%)
Nov 08, 2011 38.67 38.73 38.49 38.67 2,445,292 +0.10(+0.26%)
Nov 07, 2011 38.80 38.80 38.47 38.57 5,303,145 -0.23(-0.59%)
Nov 04, 2011 38.59 38.82 38.41 38.80 9,725,516 -0.02(-0.05%)
Nov 03, 2011 38.80 38.82 38.43 38.82 2,618,908 +0.38(+0.99%)
Nov 02, 2011 38.33 38.50 38.21 38.44 3,296,986 +0.38(+1.00%)
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.