High Yield Bond ETF SPDR (NY: JNK )

92.55 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 51.14 51.31 50.90 51.01 1,466,492 -0.12(-0.23%)
Jan 28, 2010 51.27 51.30 50.90 51.13 1,270,998 -0.07(-0.13%)
Jan 27, 2010 51.06 51.26 50.90 51.19 1,577,859 +0.16(+0.31%)
Jan 26, 2010 50.89 51.34 50.85 51.03 1,217,011 +0.01(+0.03%)
Jan 25, 2010 50.85 51.15 50.65 51.02 1,650,419 +0.35(+0.70%)
Jan 22, 2010 51.10 51.32 50.54 50.67 2,521,919 -0.49(-0.95%)
Jan 21, 2010 52.04 52.14 51.10 51.15 2,671,861 -0.84(-1.62%)
Jan 20, 2010 52.18 52.29 51.99 51.99 886,883 -0.31(-0.60%)
Jan 19, 2010 52.19 52.31 52.09 52.31 792,577 +0.13(+0.25%)
Jan 15, 2010 52.39 52.18 52.18 52.18 1,239,686 -0.22(-0.43%)
Jan 14, 2010 52.32 52.44 52.28 52.40 1,534,375 +0.12(+0.23%)
Jan 13, 2010 52.44 52.44 52.27 52.28 834,098 -0.14(-0.28%)
Jan 12, 2010 52.50 52.52 52.27 52.43 1,205,054 -0.13(-0.25%)
Jan 11, 2010 52.64 52.75 52.50 52.56 1,988,564 -0.05(-0.10%)
Jan 08, 2010 52.43 52.65 52.37 52.61 910,220 +0.20(+0.38%)
Jan 07, 2010 52.28 52.48 52.24 52.41 1,056,073 +0.17(+0.33%)
Jan 06, 2010 52.08 52.27 52.03 52.24 1,241,878 +0.17(+0.33%)
Jan 05, 2010 51.64 52.10 51.61 52.07 1,067,283 +0.49(+0.94%)
Jan 04, 2010 51.36 51.61 51.19 51.59 1,877,321 +0.67(+1.31%)
Dec 31, 2009 51.05 50.92 50.92 50.92 549,413 -0.13(-0.25%)
Dec 30, 2009 51.02 51.14 50.94 51.04 609,925 +0.13(+0.25%)
Dec 29, 2009 51.05 51.07 50.88 50.92 598,411 -0.50(-0.97%)
Dec 28, 2009 51.68 51.68 51.23 51.42 1,491,888 -0.21(-0.41%)
Dec 24, 2009 51.30 51.66 51.30 51.62 428,605 +0.35(+0.69%)
Dec 23, 2009 51.23 51.30 51.13 51.27 684,936 +0.14(+0.28%)
Dec 22, 2009 51.18 51.22 51.11 51.13 665,698 -0.04(-0.08%)
Dec 21, 2009 51.01 51.23 51.01 51.17 825,025 +0.13(+0.26%)
Dec 18, 2009 51.01 51.15 50.92 51.03 549,994 +0.08(+0.15%)
Dec 17, 2009 51.23 51.23 50.93 50.96 1,073,698 -0.26(-0.51%)
Dec 16, 2009 51.15 51.31 51.07 51.22 650,183 +0.16(+0.31%)
Dec 15, 2009 51.10 51.17 50.97 51.06 1,083,183 -0.10(-0.21%)
Dec 14, 2009 50.97 51.17 50.90 51.17 1,380,980 +0.50(+0.98%)
Dec 11, 2009 50.67 50.79 50.58 50.67 1,511,676 +0.10(+0.21%)
Dec 10, 2009 50.48 50.60 50.44 50.56 1,629,630 +0.10(+0.21%)
Dec 09, 2009 50.37 50.48 50.31 50.46 959,875 +0.16(+0.31%)
Dec 08, 2009 50.18 50.30 50.17 50.30 860,118 +0.04(+0.08%)
Dec 07, 2009 50.17 50.26 50.09 50.26 487,244 +0.07(+0.13%)
Dec 04, 2009 50.33 50.33 50.10 50.20 959,719 +0.25(+0.50%)
Dec 03, 2009 49.80 50.08 49.76 49.95 1,060,569 +0.24(+0.47%)
Dec 02, 2009 49.80 49.84 49.64 49.71 854,241 -0.04(-0.08%)
Dec 01, 2009 49.64 49.81 49.53 49.75 1,247,701 -0.29(-0.58%)
Nov 30, 2009 49.76 50.13 49.76 50.04 1,101,799 +0.18(+0.37%)
Nov 27, 2009 49.72 49.97 49.49 49.85 713,459 -0.28(-0.55%)
Nov 25, 2009 49.97 50.13 49.92 50.13 527,647 +0.21(+0.42%)
Nov 24, 2009 50.05 50.05 49.91 49.92 714,680 -0.07(-0.13%)
Nov 23, 2009 50.14 50.14 49.91 49.99 1,184,869 +0.05(+0.11%)
Nov 20, 2009 49.97 50.08 49.91 49.93 754,338 -0.03(-0.05%)
Nov 19, 2009 50.01 50.09 49.88 49.96 888,435 -0.09(-0.18%)
Nov 18, 2009 50.17 50.17 49.97 50.05 965,088 -0.05(-0.10%)
Nov 17, 2009 50.12 50.13 50.01 50.10 511,815 +0.16(+0.32%)
Nov 16, 2009 50.02 50.13 49.93 49.95 1,063,884 +0.03(+0.05%)
Nov 13, 2009 49.85 50.02 49.78 49.92 868,895 +0.09(+0.18%)
Nov 12, 2009 50.01 50.02 49.83 49.83 967,711 -0.21(-0.42%)
Nov 11, 2009 49.97 50.12 49.89 50.04 806,868 +0.20(+0.39%)
Nov 10, 2009 50.00 50.01 49.72 49.84 773,504 -0.14(-0.29%)
Nov 09, 2009 49.92 50.02 49.46 49.99 603,178 +0.29(+0.58%)
Nov 06, 2009 49.58 49.72 49.41 49.70 450,973 +0.17(+0.34%)
Nov 05, 2009 49.64 49.68 49.34 49.53 578,991 +0.04(+0.08%)
Nov 04, 2009 49.75 49.80 49.33 49.49 686,027 -0.09(-0.19%)
Nov 03, 2009 49.32 49.59 49.23 49.58 550,803 +0.05(+0.11%)
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.