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

25.22 -0.03 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.04 20.11 20.04 20.09 5,729,445 +0.04(+0.22%)
Jan 30, 2019 19.95 20.08 19.94 20.04 8,628,316 +0.13(+0.63%)
Jan 29, 2019 19.96 19.96 19.89 19.91 8,135,524 -0.02(-0.11%)
Jan 28, 2019 19.94 19.95 19.91 19.94 2,723,834 -0.03(-0.15%)
Jan 25, 2019 19.97 19.98 19.94 19.97 3,372,717 +0.03(+0.15%)
Jan 24, 2019 19.91 19.94 19.88 19.94 1,894,080 +0.02(+0.11%)
Jan 23, 2019 19.88 19.92 19.85 19.91 2,477,717 +0.04(+0.19%)
Jan 22, 2019 19.94 19.94 19.87 19.88 2,687,787 -0.08(-0.41%)
Jan 18, 2019 19.94 19.98 19.93 19.96 2,160,165 +0.06(+0.30%)
Jan 17, 2019 19.86 19.93 19.86 19.90 2,422,636 +0.03(+0.15%)
Jan 16, 2019 19.89 19.91 19.87 19.87 3,044,629 +0.00(+0.00%)
Jan 15, 2019 19.81 19.87 19.80 19.87 2,508,746 +0.07(+0.38%)
Jan 14, 2019 19.81 19.83 19.80 19.80 3,182,089 -0.06(-0.30%)
Jan 11, 2019 19.85 19.86 19.82 19.86 3,385,775 -0.06(-0.30%)
Jan 10, 2019 19.75 19.91 19.75 19.91 14,616,068 +0.13(+0.64%)
Jan 09, 2019 19.82 19.85 19.79 19.79 3,240,393 +0.00(+0.00%)
Jan 08, 2019 19.75 19.80 19.72 19.79 4,727,319 +0.10(+0.53%)
Jan 07, 2019 19.60 19.71 19.60 19.68 7,543,384 +0.13(+0.68%)
Jan 04, 2019 19.42 19.60 19.42 19.55 26,514,324 +0.25(+1.27%)
Jan 03, 2019 19.30 19.34 19.26 19.31 2,566,140 -0.01(-0.04%)
Jan 02, 2019 19.29 19.34 19.24 19.31 1,975,324 -0.02(-0.11%)
Dec 31, 2018 19.33 19.37 19.31 19.34 3,797,722 +0.03(+0.15%)
Dec 28, 2018 19.29 19.37 19.25 19.31 3,593,903 +0.02(+0.12%)
Dec 27, 2018 19.21 19.30 19.19 19.28 4,903,305 -0.03(-0.15%)
Dec 26, 2018 19.09 19.32 19.04 19.31 2,448,638 +0.24(+1.25%)
Dec 24, 2018 19.15 19.20 19.07 19.08 1,877,187 -0.10(-0.50%)
Dec 21, 2018 19.25 19.28 19.14 19.17 6,465,283 -0.10(-0.50%)
Dec 20, 2018 19.34 19.35 19.15 19.27 7,449,224 -0.10(-0.54%)
Dec 19, 2018 19.56 19.57 19.36 19.37 3,502,357 -0.14(-0.74%)
Dec 18, 2018 19.59 19.59 19.49 19.52 4,501,549 -0.06(-0.30%)
Dec 17, 2018 19.64 19.66 19.56 19.58 5,601,358 -0.07(-0.38%)
Dec 14, 2018 19.69 19.72 19.64 19.65 5,032,619 -0.09(-0.45%)
Dec 13, 2018 19.75 19.75 19.71 19.74 8,128,903 +0.02(+0.11%)
Dec 12, 2018 19.74 19.75 19.69 19.72 2,343,411 +0.04(+0.23%)
Dec 11, 2018 19.67 19.70 19.65 19.67 2,808,366 +0.04(+0.19%)
Dec 10, 2018 19.63 19.65 19.56 19.64 1,975,569 +0.00(+0.00%)
Dec 07, 2018 19.72 19.75 19.63 19.64 3,348,271 -0.04(-0.19%)
Dec 06, 2018 19.62 19.68 19.60 19.67 4,994,007 -0.04(-0.19%)
Dec 04, 2018 19.79 19.79 19.70 19.71 1,594,936 -0.10(-0.52%)
Dec 03, 2018 19.79 19.82 19.75 19.81 1,652,914 +0.08(+0.43%)
Nov 30, 2018 19.72 19.75 19.71 19.73 1,620,978 -0.01(-0.04%)
Nov 29, 2018 19.74 19.78 19.72 19.74 2,124,469 -0.03(-0.15%)
Nov 28, 2018 19.65 19.77 19.63 19.77 2,498,977 +0.12(+0.60%)
Nov 27, 2018 19.63 19.65 19.61 19.65 2,584,925 -0.01(-0.04%)
Nov 26, 2018 19.65 19.69 19.62 19.65 2,672,805 +0.05(+0.26%)
Nov 23, 2018 19.63 19.64 19.58 19.60 2,329,680 -0.05(-0.26%)
Nov 21, 2018 19.65 19.65 19.65 0 +0.07(+0.34%)
Nov 20, 2018 19.60 19.64 19.56 19.59 4,222,671 -0.07(-0.37%)
Nov 19, 2018 19.66 19.70 19.63 19.66 5,525,349 +0.00(+0.00%)
Nov 16, 2018 19.69 19.70 19.64 19.66 18,262,094 -0.09(-0.45%)
Nov 15, 2018 19.68 19.75 19.65 19.75 1,689,355 +0.01(+0.04%)
Nov 14, 2018 19.82 19.84 19.71 19.74 2,903,846 -0.04(-0.22%)
Nov 13, 2018 19.82 19.83 19.77 19.79 3,161,824 -0.01(-0.07%)
Nov 12, 2018 19.89 19.90 19.79 19.80 6,626,810 -0.10(-0.52%)
Nov 09, 2018 19.96 19.96 19.89 19.90 1,945,635 -0.07(-0.33%)
Nov 08, 2018 19.99 20.02 19.97 19.97 3,093,915 -0.04(-0.18%)
Nov 07, 2018 19.95 20.01 19.95 20.01 3,724,144 +0.08(+0.41%)
Nov 06, 2018 19.92 19.93 19.91 19.93 674,189 +0.01(+0.04%)
Nov 05, 2018 19.89 19.92 19.88 19.92 1,936,966 +0.01(+0.07%)
Nov 02, 2018 19.93 19.93 19.85 19.90 3,052,787 +0.00(+0.00%)
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.