High Yield Bond ETF SPDR (NY: JNK )

91.27 -0.43 (-0.47%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 81.86 81.93 81.83 81.90 2,545,293 +0.04(+0.05%)
Oct 30, 2017 81.93 81.75 81.86 2,771,524 -0.02(-0.03%)
Oct 27, 2017 81.73 81.90 81.66 81.88 3,923,109 +0.20(+0.24%)
Oct 26, 2017 81.77 81.86 81.64 81.68 4,899,761 -0.11(-0.13%)
Oct 25, 2017 81.95 81.96 81.71 81.79 5,110,654 -0.26(-0.32%)
Oct 24, 2017 82.04 82.10 81.99 82.06 4,369,414 +0.07(+0.08%)
Oct 23, 2017 82.11 82.15 81.99 81.99 1,397,703 -0.09(-0.11%)
Oct 20, 2017 82.04 82.12 81.99 82.08 1,477,473 +0.07(+0.08%)
Oct 19, 2017 81.95 82.04 81.88 82.01 1,588,148 +0.04(+0.05%)
Oct 18, 2017 81.93 82.04 81.93 81.97 2,529,734 +0.04(+0.05%)
Oct 17, 2017 81.75 81.95 81.75 81.93 2,608,078 +0.13(+0.16%)
Oct 16, 2017 81.77 81.82 81.73 81.79 2,265,584 +0.02(+0.03%)
Oct 13, 2017 81.82 81.82 81.68 81.77 3,221,325 +0.04(+0.05%)
Oct 12, 2017 81.79 81.79 81.71 81.73 2,268,263 -0.07(-0.08%)
Oct 11, 2017 81.84 81.88 81.77 81.79 2,251,327 -0.11(-0.13%)
Oct 10, 2017 81.88 81.93 81.77 81.90 4,640,831 +0.07(+0.08%)
Oct 09, 2017 81.84 81.88 81.77 81.84 569,818 +0.07(+0.08%)
Oct 06, 2017 81.79 81.88 81.71 81.77 3,936,468 -0.11(-0.13%)
Oct 05, 2017 81.77 81.88 81.75 81.88 2,975,981 +0.11(+0.13%)
Oct 04, 2017 81.86 81.86 81.73 81.77 2,570,450 -0.13(-0.16%)
Oct 03, 2017 81.71 81.90 81.71 81.90 3,274,157 +0.15(+0.19%)
Oct 02, 2017 81.79 81.79 81.64 81.75 3,974,755 +0.01(+0.02%)
Sep 29, 2017 81.69 81.73 81.61 81.73 3,074,397 +0.07(+0.08%)
Sep 28, 2017 81.63 81.70 81.60 81.67 2,077,016 +0.00(+0.00%)
Sep 27, 2017 81.65 81.69 81.56 81.67 1,746,820 +0.04(+0.05%)
Sep 26, 2017 81.60 81.71 81.58 81.63 2,138,138 +0.09(+0.11%)
Sep 25, 2017 81.47 81.56 81.44 81.54 2,495,426 +0.07(+0.08%)
Sep 22, 2017 81.41 81.47 81.36 81.47 2,360,262 +0.11(+0.13%)
Sep 21, 2017 81.54 81.54 81.34 81.36 2,174,440 -0.13(-0.16%)
Sep 20, 2017 81.47 81.56 81.34 81.49 4,045,482 -0.02(-0.03%)
Sep 19, 2017 81.43 81.52 81.34 81.52 1,875,298 +0.13(+0.16%)
Sep 18, 2017 81.41 81.47 81.32 81.38 5,042,000 -0.02(-0.03%)
Sep 15, 2017 81.32 81.45 81.30 81.41 2,192,585 +0.02(+0.03%)
Sep 14, 2017 81.23 81.41 81.19 81.38 2,837,604 +0.18(+0.22%)
Sep 13, 2017 81.19 81.25 81.14 81.21 4,288,753 -0.04(-0.05%)
Sep 12, 2017 81.17 81.28 81.12 81.25 3,947,171 +0.11(+0.13%)
Sep 11, 2017 81.08 81.25 81.06 81.14 3,357,239 +0.26(+0.32%)
Sep 08, 2017 81.12 81.15 80.88 80.88 3,392,297 -0.24(-0.30%)
Sep 07, 2017 81.21 81.23 81.12 81.12 2,367,317 +0.02(+0.03%)
Sep 06, 2017 81.21 81.30 81.08 81.10 3,844,731 -0.07(-0.08%)
Sep 05, 2017 81.23 81.25 81.03 81.17 4,658,401 -0.11(-0.13%)
Sep 01, 2017 81.17 81.30 81.17 81.28 4,348,137 +0.03(+0.04%)
Aug 31, 2017 81.09 81.24 81.07 81.24 4,740,670 +0.20(+0.24%)
Aug 30, 2017 80.92 81.07 80.87 81.05 6,073,264 +0.17(+0.22%)
Aug 29, 2017 80.76 80.92 80.72 80.87 2,633,174 -0.09(-0.11%)
Aug 28, 2017 80.96 80.98 80.87 80.96 2,072,964 +0.00(+0.00%)
Aug 25, 2017 80.83 80.96 80.81 80.96 2,738,429 +0.17(+0.22%)
Aug 24, 2017 80.76 80.81 80.64 80.79 2,489,656 +0.11(+0.14%)
Aug 23, 2017 80.57 80.74 80.57 80.68 2,498,441 -0.04(-0.05%)
Aug 22, 2017 80.44 80.79 80.44 80.72 4,475,147 +0.37(+0.46%)
Aug 21, 2017 80.28 80.42 80.26 80.35 2,852,118 +0.09(+0.11%)
Aug 18, 2017 80.28 80.46 80.13 80.26 5,593,097 +0.07(+0.08%)
Aug 17, 2017 80.59 80.59 80.07 80.20 6,129,747 -0.41(-0.51%)
Aug 16, 2017 80.59 80.72 80.59 80.61 3,248,830 +0.00(+0.00%)
Aug 15, 2017 80.58 80.66 80.50 80.61 5,206,608 +0.09(+0.11%)
Aug 14, 2017 80.48 80.70 80.48 80.52 4,439,777 +0.35(+0.44%)
Aug 11, 2017 80.18 80.26 80.09 80.18 7,081,295 +0.20(+0.25%)
Aug 10, 2017 80.44 80.46 79.98 79.98 9,532,482 -0.57(-0.70%)
Aug 09, 2017 80.76 80.76 80.48 80.55 8,060,493 -0.35(-0.43%)
Aug 08, 2017 81.16 81.18 80.76 80.90 5,751,588 -0.24(-0.30%)
Aug 07, 2017 81.20 81.20 81.09 81.14 1,919,828 -0.02(-0.03%)
Aug 04, 2017 81.14 81.20 81.09 81.16 7,113,135 +0.02(+0.03%)
Aug 03, 2017 81.29 81.29 81.11 81.14 4,680,155 -0.20(-0.24%)
Aug 02, 2017 81.29 81.40 81.24 81.33 2,779,621 +0.00(+0.00%)
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.