Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
JNK
(NY:
JNK
)
94.53
-0.02 (-0.02%)
Streaming Delayed Price
Updated: 2:07 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 20, 2024
94.47
94.55
94.38
94.55
2,926,184
+0.06(+0.06%)
May 17, 2024
94.41
94.52
94.34
94.49
3,223,436
-0.01(-0.01%)
May 16, 2024
94.65
94.70
94.44
94.50
3,437,747
-0.19(-0.20%)
May 15, 2024
94.44
94.69
94.38
94.69
5,704,722
+0.52(+0.55%)
May 14, 2024
94.05
94.17
94.02
94.17
2,637,620
+0.14(+0.15%)
May 13, 2024
94.20
94.23
93.96
94.03
2,690,012
+0.01(+0.01%)
May 10, 2024
94.20
94.24
93.92
94.02
4,200,453
-0.22(-0.23%)
May 09, 2024
94.18
94.24
94.02
94.24
4,237,877
+0.03(+0.03%)
May 08, 2024
94.23
94.28
94.13
94.21
3,619,248
-0.20(-0.21%)
May 07, 2024
94.50
94.54
94.23
94.41
7,029,275
+0.04(+0.04%)
May 06, 2024
94.33
94.48
94.33
94.37
5,666,728
+0.10(+0.11%)
May 03, 2024
94.33
94.66
94.09
94.27
5,510,960
+0.43(+0.46%)
May 02, 2024
93.50
93.87
93.32
93.84
6,454,525
+0.54(+0.58%)
May 01, 2024
92.85
93.70
92.85
93.30
12,350,317
+0.41(+0.44%)
Apr 30, 2024
93.18
93.37
92.84
92.89
9,253,105
-0.59(-0.63%)
Apr 29, 2024
93.23
93.48
93.23
93.48
5,949,368
+0.29(+0.31%)
Apr 26, 2024
92.91
93.23
92.88
93.19
5,486,586
+0.31(+0.33%)
Apr 25, 2024
92.60
92.91
92.34
92.88
4,233,210
-0.26(-0.28%)
Apr 24, 2024
93.30
93.33
92.91
93.14
4,704,852
-0.16(-0.17%)
Apr 23, 2024
93.04
93.39
92.93
93.30
3,323,863
+0.36(+0.39%)
Apr 22, 2024
92.60
92.98
92.60
92.94
4,806,255
+0.48(+0.52%)
Apr 19, 2024
92.39
92.58
92.33
92.46
7,466,367
+0.19(+0.20%)
Apr 18, 2024
92.16
92.34
92.03
92.27
4,935,527
+0.12(+0.13%)
Apr 17, 2024
92.28
92.47
92.10
92.16
7,792,165
+0.12(+0.13%)
Apr 16, 2024
92.28
92.30
91.94
92.04
7,167,345
-0.31(-0.33%)
Apr 15, 2024
92.94
92.96
92.24
92.34
4,702,979
-0.56(-0.60%)
Apr 12, 2024
92.83
92.94
92.73
92.90
6,843,237
-0.01(-0.01%)
Apr 11, 2024
93.05
93.12
92.67
92.91
7,338,132
-0.09(-0.10%)
Apr 10, 2024
93.22
93.37
92.83
93.00
7,640,112
-0.87(-0.93%)
Apr 09, 2024
93.82
93.93
93.69
93.88
6,742,526
+0.26(+0.28%)
Apr 08, 2024
93.40
93.69
93.36
93.62
5,296,060
+0.25(+0.27%)
Apr 05, 2024
93.45
93.52
93.36
93.37
4,211,980
-0.05(-0.05%)
Apr 04, 2024
93.74
93.87
93.34
93.42
4,166,309
-0.13(-0.14%)
Apr 03, 2024
93.39
93.61
93.27
93.55
4,755,704
+0.05(+0.05%)
Apr 02, 2024
93.40
93.52
93.33
93.50
4,574,228
-0.18(-0.19%)
Apr 01, 2024
94.14
94.14
93.64
93.68
5,011,365
-0.47(-0.50%)
Mar 28, 2024
94.18
94.17
94.17
94.14
4,602,108
-0.15(-0.16%)
Mar 27, 2024
93.97
94.29
93.94
94.29
3,016,155
+0.50(+0.54%)
Mar 26, 2024
94.01
94.04
93.75
93.79
2,917,652
-0.18(-0.19%)
Mar 25, 2024
94.00
94.01
93.83
93.97
4,128,147
-0.09(-0.09%)
Mar 22, 2024
94.27
94.37
94.02
94.06
3,479,007
-0.13(-0.14%)
Mar 21, 2024
94.32
94.38
94.02
94.18
6,557,187
-0.01(-0.01%)
Mar 20, 2024
93.86
94.23
93.75
94.19
7,758,906
+0.32(+0.34%)
Mar 19, 2024
93.45
93.89
93.45
93.88
3,887,484
+0.40(+0.42%)
Mar 18, 2024
93.53
93.59
93.41
93.48
2,663,032
+0.17(+0.18%)
Mar 15, 2024
93.25
93.47
93.16
93.31
5,561,470
+0.01(+0.01%)
Mar 14, 2024
93.78
93.78
93.20
93.30
8,079,128
-0.46(-0.50%)
Mar 13, 2024
93.69
94.01
93.61
93.77
4,272,202
+0.07(+0.07%)
Mar 12, 2024
93.77
93.77
93.46
93.70
4,350,948
+0.05(+0.05%)
Mar 11, 2024
93.63
93.68
93.52
93.65
3,594,433
+0.00(+0.00%)
Mar 08, 2024
93.74
94.04
93.63
93.65
6,969,018
+0.04(+0.04%)
Mar 07, 2024
93.72
93.75
93.53
93.61
4,190,512
+0.10(+0.11%)
Mar 06, 2024
93.50
93.64
93.36
93.51
5,234,058
+0.22(+0.23%)
Mar 05, 2024
93.37
93.61
93.27
93.29
5,722,529
-0.11(-0.12%)
Mar 04, 2024
93.35
93.46
93.20
93.40
4,406,946
+0.04(+0.04%)
Mar 01, 2024
93.03
93.45
92.92
93.36
7,162,271
+0.32(+0.34%)
Feb 29, 2024
93.06
93.25
92.95
93.05
4,648,132
+0.12(+0.13%)
Feb 28, 2024
92.83
93.02
92.79
92.93
2,694,012
+0.02(+0.02%)
Feb 27, 2024
92.93
92.94
92.75
92.91
3,982,327
+0.07(+0.07%)
Feb 26, 2024
93.19
93.19
92.80
92.84
4,517,597
-0.29(-0.31%)
Feb 23, 2024
93.18
93.26
93.06
93.13
3,528,341
+0.05(+0.05%)
Feb 22, 2024
92.93
93.10
92.86
93.08
6,934,361
+0.43(+0.47%)
Feb 21, 2024
92.79
92.86
92.49
92.65
3,827,432
-0.15(-0.16%)
Feb 20, 2024
92.60
92.86
92.48
92.79
4,257,279
+0.16(+0.17%)
Feb 16, 2024
92.64
92.69
92.47
92.64
4,541,680
-0.22(-0.23%)
Feb 15, 2024
92.71
92.97
92.63
92.85
5,524,311
+0.26(+0.28%)
Feb 14, 2024
92.39
92.70
92.38
92.60
6,157,581
+0.38(+0.42%)
Feb 13, 2024
92.22
92.44
92.04
92.21
7,570,739
-0.75(-0.80%)
Feb 12, 2024
93.00
93.28
92.92
92.96
4,770,771
-0.22(-0.23%)
Feb 09, 2024
93.05
93.25
92.89
93.18
8,141,298
+0.21(+0.22%)
Feb 08, 2024
92.95
93.07
92.85
92.97
5,087,604
+0.02(+0.02%)
Feb 07, 2024
93.03
93.08
92.75
92.95
5,759,560
+0.14(+0.15%)
Feb 06, 2024
92.52
92.96
92.52
92.81
6,367,761
+0.37(+0.40%)
Feb 05, 2024
92.66
92.66
92.26
92.44
7,567,406
-0.44(-0.48%)
Feb 02, 2024
92.70
93.01
92.70
92.88
7,180,334
-0.36(-0.39%)
Feb 01, 2024
93.06
93.39
92.79
93.25
7,306,959
+0.47(+0.51%)
Jan 31, 2024
93.03
93.29
92.71
92.77
8,939,236
-0.25(-0.27%)
Jan 30, 2024
93.15
93.21
92.82
93.03
4,317,670
-0.15(-0.16%)
Jan 29, 2024
93.03
93.25
92.87
93.17
4,894,236
+0.26(+0.28%)
Jan 26, 2024
93.01
93.12
92.91
92.91
5,037,353
-0.12(-0.13%)
Jan 25, 2024
92.68
93.03
92.54
93.03
5,404,684
+0.68(+0.74%)
Jan 24, 2024
92.60
92.70
92.22
92.34
4,588,117
-0.05(-0.05%)
Jan 23, 2024
92.46
92.48
92.21
92.39
6,512,353
-0.06(-0.06%)
Jan 22, 2024
92.43
92.67
92.36
92.45
4,447,618
+0.16(+0.17%)
Jan 19, 2024
92.25
92.33
91.89
92.29
6,571,318
+0.10(+0.11%)
Jan 18, 2024
92.15
92.22
91.99
92.19
5,120,728
+0.16(+0.17%)
Jan 17, 2024
92.17
92.17
91.85
92.04
5,936,615
-0.35(-0.38%)
Jan 16, 2024
92.80
92.84
92.31
92.39
6,327,860
-0.63(-0.67%)
Jan 12, 2024
93.05
93.27
92.90
93.02
5,030,892
+0.14(+0.15%)
Jan 11, 2024
92.65
92.91
92.38
92.88
8,241,883
+0.23(+0.25%)
Jan 10, 2024
92.60
92.75
92.52
92.64
8,503,893
+0.20(+0.21%)
Jan 09, 2024
92.16
92.55
92.09
92.45
5,575,653
+0.16(+0.17%)
Jan 08, 2024
91.77
92.37
91.77
92.29
4,675,677
+0.49(+0.53%)
Jan 05, 2024
91.53
92.12
91.53
91.80
5,928,422
+0.12(+0.13%)
Jan 04, 2024
91.89
91.99
91.66
91.69
3,930,586
-0.36(-0.39%)
Jan 03, 2024
91.69
92.24
91.63
92.05
7,078,090
-0.30(-0.33%)
Jan 02, 2024
92.29
92.45
92.22
92.35
6,598,646
-0.28(-0.31%)
Dec 29, 2023
92.86
93.17
92.63
92.63
4,930,398
-0.32(-0.35%)
Dec 28, 2023
93.26
93.28
92.82
92.96
3,425,063
-0.33(-0.36%)
Dec 27, 2023
93.04
93.48
92.91
93.29
3,781,805
+0.39(+0.42%)
Dec 26, 2023
92.74
92.94
92.74
92.90
1,706,519
+0.19(+0.20%)
Dec 22, 2023
93.00
93.05
92.67
92.71
3,603,673
-0.09(-0.09%)
Dec 21, 2023
92.79
92.91
92.52
92.80
5,488,036
+0.42(+0.46%)
Dec 20, 2023
92.50
92.81
92.38
92.38
4,641,368
-0.03(-0.03%)
Dec 19, 2023
92.18
92.50
92.18
92.41
4,469,950
+0.30(+0.33%)
Dec 18, 2023
92.21
92.26
91.79
92.11
6,042,622
+0.08(+0.08%)
Dec 15, 2023
92.16
92.19
91.80
92.03
7,288,750
-0.18(-0.20%)
Dec 14, 2023
92.27
92.53
92.04
92.22
9,635,253
+0.45(+0.49%)
Dec 13, 2023
90.52
91.78
90.50
91.77
8,620,402
+1.34(+1.48%)
Dec 12, 2023
90.19
90.47
89.96
90.43
8,514,566
+0.24(+0.27%)
Dec 11, 2023
90.18
90.22
89.92
90.18
4,933,120
-0.07(-0.08%)
Dec 08, 2023
90.06
90.30
90.02
90.25
7,307,799
-0.15(-0.16%)
Dec 07, 2023
90.37
90.56
90.31
90.40
6,276,723
+0.16(+0.17%)
Dec 06, 2023
90.39
90.45
90.21
90.24
4,392,518
-0.04(-0.04%)
Dec 05, 2023
90.01
90.32
90.01
90.28
3,987,225
+0.13(+0.14%)
Dec 04, 2023
89.83
90.20
89.83
90.15
4,016,291
-0.22(-0.25%)
Dec 01, 2023
89.54
90.38
89.42
90.38
9,384,929
+0.75(+0.84%)
Nov 30, 2023
89.76
89.76
89.33
89.62
8,451,841
-0.15(-0.16%)
Nov 29, 2023
89.69
90.06
89.61
89.77
9,509,103
+0.46(+0.52%)
Nov 28, 2023
88.95
89.36
88.87
89.31
6,358,005
+0.33(+0.37%)
Nov 27, 2023
88.85
89.01
88.74
88.98
6,017,690
+0.14(+0.15%)
Nov 24, 2023
88.86
88.87
88.75
88.84
1,584,669
-0.08(-0.09%)
Nov 22, 2023
88.81
89.01
88.65
88.92
5,754,610
+0.22(+0.25%)
Nov 21, 2023
88.57
88.71
88.54
88.70
4,794,707
+0.12(+0.13%)
Nov 20, 2023
88.43
88.72
88.41
88.58
5,576,787
+0.07(+0.08%)
Nov 17, 2023
88.35
88.51
88.17
88.51
7,007,407
+0.19(+0.22%)
Nov 16, 2023
88.27
88.37
88.12
88.32
6,389,427
+0.13(+0.14%)
Nov 15, 2023
88.50
88.50
88.11
88.19
10,028,494
-0.27(-0.31%)
Nov 14, 2023
88.38
88.69
88.38
88.46
12,287,315
+0.90(+1.03%)
Nov 13, 2023
87.50
87.68
87.40
87.56
6,825,464
-0.15(-0.18%)
Nov 10, 2023
87.47
87.73
87.45
87.72
6,457,483
+0.44(+0.51%)
Nov 09, 2023
87.76
87.87
87.25
87.27
10,123,705
-0.58(-0.66%)
Nov 08, 2023
87.80
87.93
87.69
87.85
12,967,296
+0.05(+0.06%)
Nov 07, 2023
87.68
87.95
87.58
87.81
13,728,924
-0.12(-0.13%)
Nov 06, 2023
87.96
88.17
87.75
87.92
30,118,560
-0.31(-0.35%)
Nov 03, 2023
87.97
88.25
87.67
88.23
15,137,268
+0.99(+1.13%)
Nov 02, 2023
86.76
87.40
86.76
87.25
13,448,884
+0.95(+1.10%)
Nov 01, 2023
85.64
86.32
85.64
86.30
14,402,750
+0.79(+0.93%)
Oct 31, 2023
85.23
85.75
85.23
85.50
12,640,384
+0.28(+0.33%)
Oct 30, 2023
85.23
85.39
85.13
85.22
6,990,075
+0.02(+0.02%)
Oct 27, 2023
85.47
85.52
85.07
85.21
10,903,166
-0.14(-0.17%)
Oct 26, 2023
84.97
85.47
84.91
85.35
9,223,861
+0.27(+0.32%)
Oct 25, 2023
85.34
85.37
84.96
85.08
10,653,035
-0.41(-0.48%)
Oct 24, 2023
85.28
85.54
85.19
85.49
8,048,609
+0.43(+0.51%)
Oct 23, 2023
84.50
85.28
84.42
85.06
8,158,500
+0.35(+0.41%)
Oct 20, 2023
84.66
84.92
84.59
84.72
10,263,702
+0.13(+0.16%)
Oct 19, 2023
84.94
85.27
84.57
84.58
11,958,041
-0.29(-0.34%)
Oct 18, 2023
85.20
85.36
84.83
84.87
9,386,143
-0.44(-0.52%)
Oct 17, 2023
85.34
85.57
85.20
85.31
9,800,044
-0.40(-0.47%)
Oct 16, 2023
85.68
85.93
85.65
85.72
8,967,337
-0.03(-0.03%)
Oct 13, 2023
86.20
86.32
85.67
85.74
10,493,696
-0.08(-0.09%)
Oct 12, 2023
86.19
86.22
85.58
85.82
12,684,814
-0.49(-0.57%)
Oct 11, 2023
86.47
86.54
85.90
86.31
9,392,613
+0.04(+0.04%)
Oct 10, 2023
85.99
86.49
85.92
86.27
15,231,739
+0.02(+0.02%)
Oct 09, 2023
85.65
86.29
85.65
86.25
8,831,321
+0.63(+0.74%)
Oct 06, 2023
85.03
85.75
84.91
85.62
15,230,645
+0.15(+0.18%)
Oct 05, 2023
85.30
85.56
85.23
85.47
14,660,161
+0.12(+0.14%)
Oct 04, 2023
85.31
85.48
84.93
85.35
48,020,032
+0.32(+0.37%)
Oct 03, 2023
85.58
85.76
84.97
85.03
14,883,633
-0.88(-1.02%)
Oct 02, 2023
86.21
86.24
85.78
85.91
18,691,734
-0.53(-0.61%)
Sep 29, 2023
86.91
86.95
86.37
86.44
12,776,710
-0.06(-0.07%)
Sep 28, 2023
86.09
86.56
85.92
86.49
8,594,038
+0.37(+0.43%)
Sep 27, 2023
86.47
86.56
85.98
86.12
11,996,362
-0.12(-0.14%)
Sep 26, 2023
86.53
86.61
86.19
86.24
11,211,063
-0.41(-0.47%)
Sep 25, 2023
86.52
86.70
86.59
86.66
9,031,209
-0.12(-0.14%)
Sep 22, 2023
86.79
87.09
86.75
86.78
11,039,600
+0.13(+0.15%)
Sep 21, 2023
86.89
86.96
86.63
86.65
11,802,652
-0.61(-0.70%)
Sep 20, 2023
87.54
87.68
87.24
87.26
7,383,839
-0.11(-0.12%)
Sep 19, 2023
87.39
87.52
87.28
87.36
6,111,538
-0.22(-0.25%)
Sep 18, 2023
87.51
87.67
87.49
87.58
4,854,434
+0.02(+0.02%)
Sep 15, 2023
87.58
87.76
87.53
87.56
7,710,546
-0.29(-0.33%)
Sep 14, 2023
87.92
87.94
87.72
87.85
7,717,671
+0.12(+0.14%)
Sep 13, 2023
87.53
87.84
87.53
87.73
5,988,629
+0.22(+0.25%)
Sep 12, 2023
87.47
87.65
87.42
87.51
6,105,550
-0.10(-0.11%)
Sep 11, 2023
87.60
87.62
87.43
87.60
6,301,832
+0.11(+0.12%)
Sep 08, 2023
87.69
87.79
87.43
87.50
7,223,447
-0.08(-0.09%)
Sep 07, 2023
87.11
87.58
87.11
87.57
8,712,759
+0.26(+0.30%)
Sep 06, 2023
87.44
87.44
87.08
87.32
8,679,774
-0.12(-0.14%)
Sep 05, 2023
87.92
87.92
87.39
87.44
7,843,479
-0.52(-0.59%)
Sep 01, 2023
88.04
88.24
87.78
87.96
6,631,978
+0.04(+0.05%)
Aug 31, 2023
87.83
87.97
87.72
87.92
6,026,580
+0.01(+0.01%)
Aug 30, 2023
87.97
88.09
87.83
87.91
7,403,176
-0.02(-0.02%)
Aug 29, 2023
87.29
87.94
87.25
87.93
9,573,426
+0.54(+0.62%)
Aug 28, 2023
87.22
87.44
87.15
87.38
6,002,918
+0.37(+0.43%)
Aug 25, 2023
86.76
87.15
86.63
87.01
8,381,562
+0.36(+0.42%)
Aug 24, 2023
87.20
87.21
86.58
86.65
5,836,234
-0.51(-0.59%)
Aug 23, 2023
86.77
87.30
86.77
87.16
7,835,337
+0.71(+0.82%)
Aug 22, 2023
86.58
86.61
86.37
86.45
4,916,890
+0.05(+0.06%)
Aug 21, 2023
86.35
86.46
86.14
86.40
6,674,006
+0.03(+0.03%)
Aug 18, 2023
86.15
86.69
86.14
86.38
8,333,471
+0.04(+0.04%)
Aug 17, 2023
86.78
86.82
86.18
86.34
17,544,306
-0.41(-0.47%)
Aug 16, 2023
86.97
87.18
86.72
86.75
18,342,860
-0.23(-0.26%)
Aug 15, 2023
87.08
87.23
86.96
86.97
9,105,353
-0.28(-0.32%)
Aug 14, 2023
87.12
87.40
86.98
87.25
8,602,493
+0.01(+0.01%)
Aug 11, 2023
87.12
87.30
86.98
87.24
6,493,533
-0.12(-0.14%)
Aug 10, 2023
87.66
87.86
87.15
87.36
11,769,073
-0.05(-0.05%)
Aug 09, 2023
87.41
87.54
87.24
87.41
6,867,285
+0.01(+0.01%)
Aug 08, 2023
87.23
87.48
87.09
87.40
8,746,649
+0.15(+0.17%)
Aug 07, 2023
87.27
87.29
87.01
87.25
3,843,416
+0.18(+0.21%)
Aug 04, 2023
87.12
87.42
86.99
87.07
9,988,037
+0.50(+0.58%)
Aug 03, 2023
86.53
86.73
86.41
86.57
8,330,880
-0.29(-0.34%)
Aug 02, 2023
86.91
86.94
86.62
86.86
6,683,465
-0.34(-0.39%)
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
.