High Yield Bond ETF SPDR (NY: JNK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	35.28	35.41	35.26	35.35	24,653,047	+0.09(+0.26%)
Jan 30, 2019	35.07	35.32	35.03	35.26	15,350,778	+0.27(+0.77%)
Jan 29, 2019	35.03	35.04	34.92	34.99	14,092,148	-0.01(-0.03%)
Jan 28, 2019	35.00	35.03	34.92	35.00	11,271,929	-0.05(-0.14%)
Jan 25, 2019	35.04	35.09	35.03	35.05	12,944,800	+0.08(+0.23%)
Jan 24, 2019	34.95	34.99	34.87	34.97	12,072,155	+0.04(+0.11%)
Jan 23, 2019	34.95	35.00	34.83	34.93	15,326,267	+0.06(+0.17%)
Jan 22, 2019	35.04	35.04	34.84	34.87	16,236,214	-0.20(-0.57%)
Jan 18, 2019	35.04	35.15	35.04	35.07	14,433,300	+0.09(+0.26%)
Jan 17, 2019	34.86	35.01	34.82	34.98	9,986,739	+0.09(+0.26%)
Jan 16, 2019	34.90	34.94	34.85	34.89	9,158,892	+0.07(+0.20%)
Jan 15, 2019	34.77	34.84	34.71	34.82	9,374,370	+0.09(+0.26%)
Jan 14, 2019	34.77	34.79	34.69	34.73	15,247,717	-0.10(-0.29%)
Jan 11, 2019	34.81	34.87	34.78	34.83	23,339,500	-0.12(-0.34%)
Jan 10, 2019	34.72	34.95	34.68	34.95	50,194,053	+0.17(+0.49%)
Jan 09, 2019	34.80	34.87	34.77	34.78	26,698,024	+0.05(+0.14%)
Jan 08, 2019	34.60	34.73	34.53	34.73	24,481,519	+0.24(+0.70%)
Jan 07, 2019	34.22	34.50	34.22	34.49	27,811,634	+0.38(+1.11%)
Jan 04, 2019	33.77	34.16	33.77	34.11	31,620,200	+0.55(+1.64%)
Jan 03, 2019	33.51	33.62	33.48	33.56	19,858,167	+0.01(+0.03%)
Jan 02, 2019	33.44	33.61	33.40	33.55	19,707,259	-0.04(-0.12%)
Dec 31, 2018	33.62	33.68	33.58	33.59	14,137,200	+0.05(+0.15%)
Dec 28, 2018	33.51	33.66	33.46	33.54	15,392,600	+0.05(+0.15%)
Dec 27, 2018	33.37	33.53	33.27	33.49	19,989,991	-0.02(-0.06%)
Dec 26, 2018	33.03	33.52	32.92	33.51	18,658,455	+0.56(+1.70%)
Dec 24, 2018	33.23	33.28	32.95	32.95	12,286,200	-0.25(-0.75%)
Dec 21, 2018	33.40	33.48	33.15	33.20	23,628,900	-0.20(-0.60%)
Dec 20, 2018	33.61	33.64	33.17	33.40	48,457,394	-0.34(-1.01%)
Dec 19, 2018	34.06	34.13	33.70	33.74	17,085,855	-0.48(-1.40%)
Dec 18, 2018	34.33	34.37	34.15	34.22	22,644,814	-0.10(-0.29%)
Dec 17, 2018	34.55	34.55	34.27	34.32	18,742,353	-0.23(-0.67%)
Dec 14, 2018	34.65	34.67	34.51	34.55	16,002,900	-0.15(-0.43%)
Dec 13, 2018	34.69	34.73	34.65	34.70	13,937,030	+0.09(+0.26%)
Dec 12, 2018	34.62	34.71	34.60	34.61	18,158,290	+0.10(+0.29%)
Dec 11, 2018	34.56	34.60	34.47	34.51	14,292,427	+0.09(+0.26%)
Dec 10, 2018	34.43	34.46	34.29	34.42	12,845,124	-0.03(-0.09%)
Dec 07, 2018	34.57	34.66	34.42	34.45	16,913,800	-0.03(-0.09%)
Dec 06, 2018	34.43	34.53	34.35	34.48	21,913,941	-0.15(-0.43%)
Dec 04, 2018	34.76	34.78	34.58	34.63	21,457,000	-0.18(-0.52%)
Dec 03, 2018	34.75	34.82	34.70	34.81	14,722,284	+0.08(+0.23%)
Nov 30, 2018	34.75	34.81	34.72	34.73	10,940,400	-0.10(-0.29%)
Nov 29, 2018	34.79	34.85	34.73	34.83	13,192,902	+0.02(+0.06%)
Nov 28, 2018	34.55	34.84	34.54	34.81	18,764,422	+0.26(+0.75%)
Nov 27, 2018	34.51	34.55	34.45	34.55	11,906,424	+0.00(+0.00%)
Nov 26, 2018	34.54	34.59	34.49	34.55	13,373,356	+0.15(+0.44%)
Nov 23, 2018	34.45	34.48	34.36	34.40	6,289,000	-0.16(-0.46%)
Nov 21, 2018		34.56	34.56	34.56	0	+0.15(+0.44%)
Nov 20, 2018	34.45	34.51	34.40	34.41	15,392,336	-0.16(-0.46%)
Nov 19, 2018	34.51	34.64	34.49	34.57	21,278,169	-0.04(-0.12%)
Nov 16, 2018	34.64	34.67	34.54	34.61	60,419,500	-0.16(-0.46%)
Nov 15, 2018	34.65	34.77	34.55	34.77	27,140,359	-0.02(-0.06%)
Nov 14, 2018	34.93	34.95	34.72	34.79	24,144,678	-0.08(-0.23%)
Nov 13, 2018	34.94	34.99	34.83	34.87	16,160,817	-0.05(-0.14%)
Nov 12, 2018	35.11	35.15	34.91	34.92	13,095,389	-0.22(-0.63%)
Nov 09, 2018	35.28	35.28	35.10	35.14	18,885,700	-0.22(-0.62%)
Nov 08, 2018	35.35	35.43	35.33	35.36	20,908,955	-0.05(-0.14%)
Nov 07, 2018	35.30	35.43	35.28	35.41	25,103,539	+0.17(+0.48%)
Nov 06, 2018	35.19	35.25	35.18	35.24	11,561,352	+0.07(+0.20%)
Nov 05, 2018	35.14	35.19	35.11	35.17	9,342,173	+0.03(+0.09%)
Nov 02, 2018	35.15	35.21	35.07	35.14	10,667,200	+0.02(+0.06%)

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.