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 (%)
Jan 31, 2014 16.81 16.83 16.80 16.83 1,320,009 -0.01(-0.06%)
Jan 30, 2014 16.82 16.84 16.81 16.84 3,156,299 +0.03(+0.16%)
Jan 29, 2014 16.81 16.82 16.80 16.81 3,720,208 -0.02(-0.10%)
Jan 28, 2014 16.80 16.83 16.77 16.83 4,936,900 +0.06(+0.36%)
Jan 27, 2014 16.85 16.86 16.77 16.77 6,757,871 -0.04(-0.26%)
Jan 24, 2014 16.87 16.87 16.81 16.81 3,374,150 -0.07(-0.42%)
Jan 23, 2014 16.88 16.89 16.87 16.88 1,742,948 -0.01(-0.06%)
Jan 22, 2014 16.89 16.89 16.87 16.89 2,017,222 +0.01(+0.03%)
Jan 21, 2014 16.88 16.89 16.88 16.89 1,654,201 +0.03(+0.16%)
Jan 17, 2014 16.88 16.86 16.86 16.86 3,765,588 -0.01(-0.03%)
Jan 16, 2014 16.88 16.88 16.86 16.87 2,268,264 +0.01(+0.03%)
Jan 15, 2014 16.86 16.87 16.86 16.86 2,198,701 +0.00(+0.00%)
Jan 14, 2014 16.85 16.87 16.83 16.86 2,550,967 +0.03(+0.19%)
Jan 13, 2014 16.85 16.86 16.82 16.83 1,152,433 -0.01(-0.06%)
Jan 10, 2014 16.85 16.86 16.82 16.84 3,049,183 +0.01(+0.03%)
Jan 09, 2014 16.85 16.85 16.82 16.83 788,539 +0.01(+0.03%)
Jan 08, 2014 16.85 16.86 16.81 16.83 1,495,293 -0.01(-0.06%)
Jan 07, 2014 16.86 16.86 16.82 16.84 1,443,381 +0.00(+0.00%)
Jan 06, 2014 16.83 16.85 16.82 16.84 1,484,454 +0.02(+0.10%)
Jan 03, 2014 16.82 16.83 16.81 16.82 1,443,526 +0.02(+0.13%)
Jan 02, 2014 16.80 16.81 16.78 16.80 2,404,583 -0.01(-0.03%)
Dec 31, 2013 16.81 16.81 16.81 16.81 1,044,966 +0.00(+0.00%)
Dec 30, 2013 16.80 16.81 16.79 16.81 1,697,273 +0.03(+0.19%)
Dec 27, 2013 16.80 16.80 16.77 16.77 1,640,654 -0.01(-0.07%)
Dec 26, 2013 16.79 16.80 16.76 16.79 871,351 +0.01(+0.03%)
Dec 24, 2013 16.79 16.79 16.77 16.78 477,874 +0.01(+0.03%)
Dec 23, 2013 16.76 16.78 16.76 16.78 1,822,553 +0.02(+0.13%)
Dec 20, 2013 16.74 16.78 16.74 16.75 2,424,778 +0.00(+0.00%)
Dec 19, 2013 16.76 16.77 16.74 16.75 2,912,274 -0.02(-0.13%)
Dec 18, 2013 16.75 16.78 16.73 16.78 1,516,287 +0.04(+0.23%)
Dec 17, 2013 16.74 16.76 16.72 16.74 1,749,391 -0.01(-0.07%)
Dec 16, 2013 16.73 16.75 16.73 16.75 1,941,055 +0.04(+0.26%)
Dec 13, 2013 16.73 16.74 16.71 16.71 2,260,498 -0.01(-0.06%)
Dec 12, 2013 16.74 16.74 16.71 16.72 3,724,449 +0.00(+0.00%)
Dec 11, 2013 16.74 16.74 16.71 16.72 1,311,188 -0.02(-0.10%)
Dec 10, 2013 16.75 16.76 16.73 16.73 1,725,637 -0.02(-0.10%)
Dec 09, 2013 16.75 16.76 16.73 16.75 1,206,905 +0.02(+0.10%)
Dec 06, 2013 16.72 16.75 16.71 16.73 2,286,562 +0.03(+0.20%)
Dec 05, 2013 16.73 16.73 16.70 16.70 2,104,869 -0.02(-0.10%)
Dec 04, 2013 16.73 16.75 16.68 16.72 1,523,494 +0.00(+0.00%)
Dec 03, 2013 16.72 16.74 16.69 16.72 1,362,541 -0.01(-0.03%)
Dec 02, 2013 16.74 16.75 16.71 16.72 2,271,068 -0.01(-0.06%)
Nov 29, 2013 16.73 16.74 16.73 16.73 584,850 +0.01(+0.06%)
Nov 27, 2013 16.70 16.73 16.70 16.72 5,111,179 +0.01(+0.07%)
Nov 26, 2013 16.70 16.71 16.69 16.71 833,633 +0.02(+0.10%)
Nov 25, 2013 16.69 16.70 16.68 16.69 1,701,986 +0.02(+0.10%)
Nov 22, 2013 16.67 16.68 16.65 16.68 940,053 +0.02(+0.13%)
Nov 21, 2013 16.64 16.66 16.63 16.65 1,185,287 +0.03(+0.16%)
Nov 20, 2013 16.65 16.67 16.63 16.63 1,285,195 -0.02(-0.13%)
Nov 19, 2013 16.64 16.65 16.62 16.65 925,033 +0.01(+0.06%)
Nov 18, 2013 16.64 16.65 16.62 16.64 1,908,736 +0.01(+0.03%)
Nov 15, 2013 16.61 16.63 16.58 16.63 2,259,009 +0.03(+0.16%)
Nov 14, 2013 16.60 16.62 16.60 16.61 3,007,290 +0.02(+0.10%)
Nov 12, 2013 16.61 16.62 16.59 16.59 832,985 -0.02(-0.13%)
Nov 11, 2013 16.63 16.64 16.60 16.61 767,571 -0.01(-0.03%)
Nov 08, 2013 16.62 16.63 16.60 16.62 1,406,239 -0.01(-0.06%)
Nov 07, 2013 16.62 16.63 16.58 16.63 1,194,417 +0.00(+0.00%)
Nov 06, 2013 16.62 16.63 16.60 16.63 1,787,607 +0.03(+0.16%)
Nov 05, 2013 16.62 16.62 16.58 16.60 1,755,718 -0.01(-0.07%)
Nov 04, 2013 16.62 16.64 16.58 16.61 2,573,778 +0.03(+0.17%)
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.