High Yield Bond ETF SPDR (NY: JNK )

109.84 USD -0.12 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 31.98 32.12 31.63 31.88 0 -0.12(-0.38%)
Jan 29, 2009 32.45 32.49 31.88 32.00 549,210 -0.61(-1.87%)
Jan 28, 2009 31.89 32.80 31.86 32.61 1,517,473 +0.83(+2.61%)
Jan 27, 2009 31.72 31.89 31.53 31.78 946,595 -0.04(-0.13%)
Jan 26, 2009 31.25 31.84 31.19 31.82 748,674 +0.44(+1.40%)
Jan 23, 2009 31.25 31.42 31.05 31.38 1,046,439 -0.24(-0.76%)
Jan 22, 2009 31.33 31.89 31.03 31.62 829,435 +0.27(+0.85%)
Jan 21, 2009 31.33 31.42 31.00 31.35 1,428,262 +0.45(+1.47%)
Jan 20, 2009 32.05 32.08 30.90 30.90 845,941 -1.39(-4.30%)
Jan 16, 2009 31.81 32.41 31.06 32.29 989,969 +0.90(+2.87%)
Jan 15, 2009 31.56 31.59 30.60 31.39 460,115 +0.09(+0.29%)
Jan 14, 2009 32.18 32.27 30.78 31.30 899,540 -1.58(-4.81%)
Jan 13, 2009 32.75 32.90 32.40 32.88 796,087 +0.22(+0.67%)
Jan 12, 2009 33.13 33.53 32.30 32.66 1,255,850 -0.08(-0.24%)
Jan 09, 2009 32.23 32.94 32.23 32.74 450,833 +0.49(+1.52%)
Jan 08, 2009 32.58 33.24 31.75 32.25 869,309 -0.42(-1.29%)
Jan 07, 2009 33.25 33.38 32.35 32.67 762,776 -1.00(-2.97%)
Jan 06, 2009 33.47 33.99 33.02 33.67 1,024,471 +0.67(+2.03%)
Jan 05, 2009 31.66 33.90 31.56 33.00 2,391,031 +1.11(+3.48%)
Jan 02, 2009 31.34 33.02 31.34 31.89 0 -0.50(-1.54%)
Jan 01, 2009 30.95 32.39 30.95 32.39 0 +0.00(+0.00%)
Dec 31, 2008 30.95 32.39 30.95 32.39 732,027 +1.43(+4.62%)
Dec 30, 2008 30.43 31.79 30.30 30.96 785,061 +0.24(+0.78%)
Dec 29, 2008 30.60 31.36 30.13 30.72 595,227 -1.14(-3.58%)
Dec 26, 2008 31.29 32.37 30.60 31.86 452,295 +0.40(+1.27%)
Dec 24, 2008 29.41 31.46 29.34 31.46 657,352 +2.17(+7.41%)
Dec 23, 2008 29.22 29.54 29.10 29.29 837,525 +0.18(+0.62%)
Dec 22, 2008 28.93 29.66 28.90 29.11 771,524 +0.21(+0.73%)
Dec 19, 2008 29.08 29.22 28.51 28.90 992,143 -0.10(-0.34%)
Dec 18, 2008 28.02 29.48 28.02 29.00 2,171,131 +1.11(+3.98%)
Dec 17, 2008 27.80 28.18 27.65 27.89 618,052 -0.20(-0.71%)
Dec 16, 2008 27.04 28.60 27.00 28.09 625,925 +0.95(+3.50%)
Dec 15, 2008 27.08 27.30 27.02 27.14 200,392 +0.14(+0.52%)
Dec 12, 2008 27.18 27.27 27.00 27.00 174,609 -0.34(-1.24%)
Dec 11, 2008 27.68 27.69 27.20 27.34 203,452 -0.33(-1.21%)
Dec 10, 2008 27.82 27.85 27.51 27.67 252,152 -0.12(-0.42%)
Dec 09, 2008 27.74 28.00 27.46 27.79 241,801 -0.26(-0.93%)
Dec 08, 2008 27.26 28.13 27.20 28.05 510,636 +0.44(+1.59%)
Dec 05, 2008 27.44 27.61 27.22 27.61 243,808 +0.02(+0.07%)
Dec 04, 2008 27.67 27.67 27.26 27.59 225,633 -0.26(-0.93%)
Dec 03, 2008 27.57 27.87 27.50 27.85 168,206 +0.00(+0.00%)
Dec 02, 2008 27.58 28.40 27.58 27.85 203,122 +0.05(+0.18%)
Dec 01, 2008 28.16 28.22 27.57 27.80 169,693 -0.59(-2.08%)
Nov 28, 2008 28.31 28.84 27.92 28.39 161,777 -0.44(-1.53%)
Nov 26, 2008 28.06 28.85 28.00 28.83 247,685 +0.77(+2.74%)
Nov 25, 2008 28.07 28.19 27.60 28.06 230,935 +0.28(+1.01%)
Nov 24, 2008 28.09 28.34 27.45 27.78 214,544 +0.58(+2.14%)
Nov 21, 2008 28.28 28.38 26.50 27.20 280,198 -0.30(-1.09%)
Nov 20, 2008 28.57 28.57 27.50 27.50 291,877 -1.01(-3.54%)
Nov 19, 2008 29.50 29.50 28.35 28.51 169,501 -0.99(-3.36%)
Nov 18, 2008 30.25 30.25 29.35 29.50 242,302 -0.93(-3.06%)
Nov 17, 2008 30.71 30.71 30.13 30.43 125,910 -0.37(-1.20%)
Nov 14, 2008 31.19 31.21 30.80 30.80 159,657 -0.35(-1.12%)
Nov 13, 2008 31.44 31.44 30.84 31.15 221,209 -0.12(-0.38%)
Nov 12, 2008 31.81 31.84 31.00 31.27 200,223 -0.57(-1.79%)
Nov 11, 2008 31.80 32.25 31.50 31.84 235,944 +0.19(+0.60%)
Nov 10, 2008 31.76 32.00 31.18 31.65 164,193 -0.20(-0.63%)
Nov 07, 2008 32.19 32.19 31.70 31.85 148,533 -0.10(-0.31%)
Nov 06, 2008 31.74 31.95 31.67 31.95 183,623 +0.17(+0.53%)
Nov 05, 2008 31.88 31.88 31.50 31.78 312,615 +0.13(+0.41%)
Nov 04, 2008 32.25 32.25 31.49 31.65 446,282 -0.05(-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.