High Yield Bond ETF SPDR (NY: JNK )

109.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 35.18 35.25 35.15 35.16 12,601,359 +0.05(+0.14%)
Oct 30, 2018 35.07 35.14 35.01 35.11 14,086,555 +0.02(+0.06%)
Oct 29, 2018 35.19 35.19 35.01 35.09 14,557,077 +0.00(+0.00%)
Oct 26, 2018 35.13 35.22 35.07 35.09 19,106,300 -0.16(-0.45%)
Oct 25, 2018 35.23 35.27 35.17 35.25 13,282,655 +0.05(+0.14%)
Oct 24, 2018 35.35 35.38 35.16 35.20 19,597,575 -0.16(-0.45%)
Oct 23, 2018 35.26 35.37 35.22 35.36 16,196,589 -0.02(-0.06%)
Oct 22, 2018 35.45 35.47 35.36 35.38 10,653,623 +0.01(+0.03%)
Oct 19, 2018 35.43 35.45 35.33 35.37 13,400,400 +0.00(+0.00%)
Oct 18, 2018 35.52 35.54 35.36 35.37 16,864,456 -0.16(-0.45%)
Oct 17, 2018 35.53 35.56 35.49 35.53 8,789,474 -0.04(-0.11%)
Oct 16, 2018 35.50 35.60 35.50 35.57 8,678,061 +0.15(+0.42%)
Oct 15, 2018 35.48 35.51 35.42 35.42 12,332,435 -0.08(-0.23%)
Oct 12, 2018 35.46 35.51 35.39 35.50 9,292,200 +0.18(+0.51%)
Oct 11, 2018 35.38 35.42 35.23 35.32 29,726,469 +0.09(+0.26%)
Oct 10, 2018 35.47 35.49 35.23 35.23 27,326,569 -0.28(-0.79%)
Oct 09, 2018 35.50 35.55 35.47 35.51 13,472,116 +0.04(+0.11%)
Oct 08, 2018 35.55 35.58 35.46 35.47 18,465,500 -0.08(-0.23%)
Oct 05, 2018 35.71 35.72 35.55 35.55 35,676,600 -0.17(-0.48%)
Oct 04, 2018 35.80 35.83 35.68 35.72 15,174,933 -0.16(-0.45%)
Oct 03, 2018 35.97 35.99 35.83 35.88 25,736,106 -0.06(-0.17%)
Oct 02, 2018 35.97 36.00 35.93 35.94 11,871,482 -0.05(-0.14%)
Oct 01, 2018 35.94 35.99 35.92 35.99 13,400,645 -0.06(-0.17%)
Sep 28, 2018 36.03 36.06 36.02 36.05 6,835,900 +0.02(+0.06%)
Sep 27, 2018 35.99 36.04 35.98 36.03 10,421,115 +0.07(+0.19%)
Sep 26, 2018 35.97 36.02 35.95 35.96 21,517,991 +0.01(+0.03%)
Sep 25, 2018 35.94 35.95 35.91 35.95 6,909,131 +0.01(+0.03%)
Sep 24, 2018 35.97 35.99 35.91 35.94 12,098,795 -0.04(-0.11%)
Sep 21, 2018 35.96 35.99 35.95 35.98 7,059,500 +0.02(+0.06%)
Sep 20, 2018 35.93 35.96 35.92 35.96 9,602,101 +0.05(+0.14%)
Sep 19, 2018 35.96 35.99 35.91 35.91 11,653,689 -0.07(-0.19%)
Sep 18, 2018 35.99 36.02 35.97 35.98 7,256,196 +0.00(+0.00%)
Sep 17, 2018 36.00 36.01 35.96 35.98 6,040,488 -0.04(-0.11%)
Sep 14, 2018 35.98 36.03 35.97 36.02 10,446,000 +0.04(+0.11%)
Sep 13, 2018 35.96 36.00 35.94 35.98 12,073,098 +0.06(+0.17%)
Sep 12, 2018 35.85 35.92 35.84 35.92 8,884,380 +0.08(+0.22%)
Sep 11, 2018 35.81 35.86 35.78 35.84 15,179,694 +0.01(+0.03%)
Sep 10, 2018 35.82 35.83 35.77 35.83 8,342,397 +0.07(+0.20%)
Sep 07, 2018 35.74 35.77 35.71 35.76 21,465,600 +0.00(+0.00%)
Sep 06, 2018 35.76 35.79 35.74 35.76 10,945,612 +0.00(+0.00%)
Sep 05, 2018 35.79 35.82 35.75 35.76 11,810,681 -0.04(-0.11%)
Sep 04, 2018 35.81 35.83 35.74 35.80 14,875,756 -0.20(-0.56%)
Aug 31, 2018 36.00 36.00 36.00 0 +0.03(+0.08%)
Aug 30, 2018 36.02 36.03 35.96 35.97 10,551,983 -0.04(-0.11%)
Aug 29, 2018 36.02 36.04 36.00 36.01 6,406,876 -0.02(-0.06%)
Aug 28, 2018 36.03 36.05 36.00 36.03 7,487,539 +0.00(+0.00%)
Aug 27, 2018 36.02 36.06 36.02 36.03 3,708,257 +0.02(+0.06%)
Aug 24, 2018 35.95 36.02 35.95 36.01 5,062,700 +0.06(+0.17%)
Aug 23, 2018 35.97 36.00 35.93 35.95 10,501,220 -0.02(-0.06%)
Aug 22, 2018 35.95 35.99 35.95 35.97 5,845,394 +0.01(+0.03%)
Aug 21, 2018 35.91 35.98 35.91 35.96 8,412,148 +0.07(+0.20%)
Aug 20, 2018 35.87 35.92 35.87 35.89 8,023,816 +0.03(+0.08%)
Aug 17, 2018 35.80 35.89 35.80 35.86 5,805,000 +0.03(+0.08%)
Aug 16, 2018 35.82 35.86 35.79 35.83 9,084,902 +0.06(+0.17%)
Aug 15, 2018 35.82 35.83 35.75 35.77 11,769,315 -0.08(-0.22%)
Aug 14, 2018 35.81 35.86 35.81 35.85 10,013,127 +0.05(+0.14%)
Aug 13, 2018 35.80 35.84 35.77 35.80 12,716,480 -0.01(-0.03%)
Aug 10, 2018 35.82 35.87 35.79 35.81 10,387,300 -0.06(-0.17%)
Aug 09, 2018 35.92 35.94 35.87 35.87 8,435,258 -0.06(-0.17%)
Aug 08, 2018 35.92 35.94 35.90 35.93 8,446,007 +0.00(+0.00%)
Aug 07, 2018 35.90 35.97 35.90 35.93 9,020,749 +0.04(+0.11%)
Aug 06, 2018 35.85 35.90 35.83 35.89 8,936,234 +0.02(+0.06%)
Aug 03, 2018 35.83 35.87 35.80 35.87 9,463,200 +0.05(+0.14%)
Aug 02, 2018 35.75 35.83 35.75 35.82 6,904,381 +0.01(+0.03%)
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.