High Yield Bond ETF SPDR (NY: JNK )

108.90 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 109.39 109.40 108.90 109.04 9,437,300 -0.51(-0.47%)
Jan 30, 2020 109.15 109.57 109.05 109.55 11,166,654 +0.15(+0.14%)
Jan 29, 2020 109.59 109.63 109.39 109.40 5,003,900 +0.00(+0.00%)
Jan 28, 2020 109.04 109.56 108.83 109.40 9,177,780 +0.93(+0.86%)
Jan 27, 2020 108.64 108.79 108.34 108.47 9,893,738 -0.83(-0.76%)
Jan 24, 2020 109.73 109.73 109.24 109.30 11,566,500 -0.43(-0.39%)
Jan 23, 2020 109.92 109.92 109.71 109.73 6,330,109 -0.35(-0.32%)
Jan 22, 2020 110.04 110.15 109.97 110.08 3,666,479 +0.17(+0.15%)
Jan 21, 2020 110.15 110.19 109.90 109.91 4,318,131 -0.26(-0.24%)
Jan 17, 2020 110.24 110.33 110.14 110.17 4,095,700 -0.07(-0.06%)
Jan 16, 2020 110.28 110.33 110.17 110.24 3,355,655 +0.07(+0.06%)
Jan 15, 2020 110.18 110.33 110.15 110.17 4,838,356 +0.05(+0.05%)
Jan 14, 2020 110.11 110.28 110.06 110.12 5,061,017 -0.05(-0.05%)
Jan 13, 2020 110.18 110.22 110.11 110.17 4,066,508 +0.04(+0.04%)
Jan 10, 2020 110.13 110.16 110.04 110.13 4,471,300 +0.04(+0.04%)
Jan 09, 2020 109.93 110.12 109.89 110.09 2,654,633 +0.25(+0.23%)
Jan 08, 2020 109.77 109.94 109.71 109.84 5,670,289 +0.09(+0.08%)
Jan 07, 2020 109.82 109.85 109.72 109.75 3,863,826 -0.08(-0.07%)
Jan 06, 2020 109.80 109.84 109.67 109.83 4,226,389 -0.07(-0.06%)
Jan 03, 2020 109.77 109.95 109.66 109.90 4,804,400 -0.08(-0.07%)
Jan 02, 2020 109.80 109.98 109.69 109.98 5,336,638 +0.44(+0.40%)
Dec 31, 2019 109.41 109.55 109.37 109.54 4,825,000 +0.08(+0.07%)
Dec 30, 2019 109.64 109.64 109.36 109.46 4,324,652 -0.09(-0.08%)
Dec 27, 2019 109.67 109.67 109.48 109.55 1,269,000 -0.05(-0.05%)
Dec 26, 2019 109.53 109.61 109.48 109.60 1,866,089 +0.17(+0.16%)
Dec 24, 2019 109.37 109.43 109.30 109.43 661,300 +0.09(+0.08%)
Dec 23, 2019 109.31 109.38 109.28 109.34 2,285,750 +0.06(+0.05%)
Dec 20, 2019 109.58 109.63 109.25 109.28 6,365,200 -0.67(-0.61%)
Dec 19, 2019 109.95 109.97 109.75 109.95 4,793,402 +0.00(+0.00%)
Dec 18, 2019 109.81 109.99 109.80 109.95 6,949,323 +0.20(+0.18%)
Dec 17, 2019 109.45 109.76 109.45 109.75 8,310,834 +0.33(+0.30%)
Dec 16, 2019 109.32 109.47 109.30 109.42 5,542,986 +0.25(+0.23%)
Dec 13, 2019 109.15 109.22 109.05 109.17 3,485,000 +0.10(+0.09%)
Dec 12, 2019 108.84 109.14 108.82 109.07 7,121,762 +0.27(+0.25%)
Dec 11, 2019 108.61 108.80 108.50 108.80 3,168,560 +0.24(+0.22%)
Dec 10, 2019 108.32 108.60 108.24 108.56 5,871,210 +0.28(+0.26%)
Dec 09, 2019 108.31 108.34 108.27 108.28 4,112,739 +0.02(+0.02%)
Dec 06, 2019 108.23 108.30 108.21 108.26 3,542,400 +0.15(+0.14%)
Dec 05, 2019 108.06 108.11 107.87 108.11 5,643,887 +0.10(+0.09%)
Dec 04, 2019 107.73 108.01 107.67 108.01 3,382,792 +0.34(+0.32%)
Dec 03, 2019 107.56 107.71 107.41 107.67 5,906,465 -0.09(-0.08%)
Dec 02, 2019 107.89 107.89 107.50 107.76 8,306,091 -0.58(-0.54%)
Nov 29, 2019 108.49 108.54 108.31 108.34 5,548,300 -0.21(-0.19%)
Nov 27, 2019 108.38 108.55 108.31 108.55 3,474,500 +0.16(+0.15%)
Nov 26, 2019 108.25 108.39 108.22 108.39 4,894,660 +0.17(+0.16%)
Nov 25, 2019 107.94 108.25 107.94 108.22 6,898,195 +0.30(+0.28%)
Nov 22, 2019 107.68 107.93 107.60 107.92 4,486,900 +0.35(+0.33%)
Nov 21, 2019 107.63 107.67 107.44 107.57 6,107,622 +0.00(+0.00%)
Nov 20, 2019 107.65 107.83 107.51 107.57 5,959,483 -0.17(-0.16%)
Nov 19, 2019 108.01 108.01 107.73 107.74 4,061,979 -0.35(-0.32%)
Nov 18, 2019 108.15 108.16 108.05 108.09 2,616,045 -0.10(-0.09%)
Nov 15, 2019 108.07 108.23 108.02 108.19 3,234,000 +0.23(+0.21%)
Nov 14, 2019 108.02 108.11 107.93 107.96 3,286,678 -0.07(-0.06%)
Nov 13, 2019 108.01 108.06 107.96 108.03 3,464,706 -0.12(-0.11%)
Nov 12, 2019 108.13 108.19 108.03 108.15 3,323,873 +0.04(+0.04%)
Nov 11, 2019 108.06 108.16 108.02 108.11 1,781,279 -0.09(-0.08%)
Nov 08, 2019 108.09 108.23 107.96 108.20 2,709,100 +0.07(+0.06%)
Nov 07, 2019 108.22 108.33 108.11 108.13 6,456,421 -0.02(-0.02%)
Nov 06, 2019 108.29 108.29 108.10 108.15 4,654,811 -0.17(-0.16%)
Nov 05, 2019 108.45 108.45 108.16 108.32 7,222,246 -0.09(-0.08%)
Nov 04, 2019 108.40 108.48 108.36 108.41 5,505,817 +0.17(+0.16%)
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.