High Yield Bond ETF SPDR (NY: JNK )

108.87 USD -0.15 (-0.14%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 109.08 109.17 108.94 109.02 6,616,999 +0.12(+0.11%)
May 06, 2021 109.04 109.10 108.85 108.90 11,343,440 -0.10(-0.09%)
May 05, 2021 108.89 109.07 108.75 109.00 15,099,357 +0.22(+0.20%)
May 04, 2021 108.80 108.82 108.59 108.78 12,874,558 -0.03(-0.03%)
May 03, 2021 108.87 109.02 108.81 108.81 6,534,997 -0.40(-0.37%)
Apr 30, 2021 109.15 109.31 109.12 109.21 9,387,300 -0.05(-0.05%)
Apr 29, 2021 109.34 109.35 109.12 109.26 7,751,832 +0.11(+0.10%)
Apr 28, 2021 109.00 109.24 108.87 109.15 6,131,734 +0.18(+0.17%)
Apr 27, 2021 109.07 109.08 108.95 108.97 5,050,232 -0.04(-0.04%)
Apr 26, 2021 109.14 109.24 109.00 109.01 4,246,034 -0.11(-0.10%)
Apr 23, 2021 108.91 109.17 108.84 109.12 7,330,100 +0.28(+0.26%)
Apr 22, 2021 108.98 109.03 108.77 108.84 5,584,910 -0.11(-0.10%)
Apr 21, 2021 108.61 108.96 108.61 108.95 6,614,527 +0.25(+0.23%)
Apr 20, 2021 108.75 108.84 108.60 108.70 7,688,417 -0.20(-0.18%)
Apr 19, 2021 108.90 109.01 108.82 108.90 7,778,461 -0.10(-0.09%)
Apr 16, 2021 109.30 109.31 109.00 109.00 7,554,300 -0.22(-0.20%)
Apr 15, 2021 108.98 109.26 108.94 109.22 8,233,728 +0.45(+0.41%)
Apr 14, 2021 108.80 108.99 108.74 108.77 7,703,202 -0.07(-0.06%)
Apr 13, 2021 108.71 108.89 108.52 108.84 10,946,771 +0.04(+0.04%)
Apr 12, 2021 108.72 108.83 108.65 108.80 10,084,596 -0.09(-0.08%)
Apr 09, 2021 108.88 108.89 108.79 108.89 7,191,700 -0.09(-0.08%)
Apr 08, 2021 109.05 109.08 108.92 108.98 5,706,145 +0.04(+0.04%)
Apr 07, 2021 108.97 109.02 108.83 108.94 8,864,210 +0.01(+0.01%)
Apr 06, 2021 108.76 108.99 108.70 108.93 6,318,247 +0.19(+0.17%)
Apr 05, 2021 108.74 108.82 108.64 108.74 8,040,585 +0.10(+0.09%)
Apr 01, 2021 108.53 108.68 108.35 108.64 13,133,800 -0.16(-0.15%)
Mar 31, 2021 108.45 108.85 108.45 108.80 15,265,828 +0.42(+0.39%)
Mar 30, 2021 108.49 108.49 108.32 108.38 9,713,929 -0.23(-0.21%)
Mar 29, 2021 108.39 108.64 108.27 108.61 9,352,567 +0.10(+0.09%)
Mar 26, 2021 108.27 108.52 108.05 108.51 9,074,800 +0.39(+0.36%)
Mar 25, 2021 108.05 108.16 107.82 108.12 10,111,595 +0.09(+0.08%)
Mar 24, 2021 107.99 108.39 107.99 108.03 16,456,219 +0.12(+0.11%)
Mar 23, 2021 107.81 107.97 107.69 107.91 13,258,979 +0.06(+0.06%)
Mar 22, 2021 107.64 107.99 107.58 107.85 11,891,570 +0.29(+0.27%)
Mar 19, 2021 107.14 107.59 106.93 107.56 16,455,600 +0.50(+0.47%)
Mar 18, 2021 107.50 107.54 106.98 107.06 15,044,812 -0.78(-0.72%)
Mar 17, 2021 107.55 108.21 107.45 107.84 10,129,284 +0.14(+0.13%)
Mar 16, 2021 108.00 108.00 107.66 107.70 10,720,283 -0.34(-0.31%)
Mar 15, 2021 107.94 108.07 107.81 108.04 8,103,974 +0.03(+0.03%)
Mar 12, 2021 108.09 108.12 107.88 108.01 8,876,400 -0.25(-0.23%)
Mar 11, 2021 108.22 108.51 108.16 108.26 11,710,966 +0.38(+0.35%)
Mar 10, 2021 107.67 108.06 107.63 107.88 14,615,817 +0.34(+0.32%)
Mar 09, 2021 107.69 107.98 107.51 107.54 14,423,559 +0.10(+0.09%)
Mar 08, 2021 108.10 108.20 107.39 107.44 16,254,173 -0.76(-0.70%)
Mar 05, 2021 108.04 108.32 107.58 108.20 16,023,400 +0.31(+0.29%)
Mar 04, 2021 108.41 108.65 107.55 107.89 13,565,969 -0.50(-0.46%)
Mar 03, 2021 108.52 108.56 108.24 108.39 9,474,751 -0.19(-0.17%)
Mar 02, 2021 108.83 108.89 108.58 108.58 7,838,048 -0.24(-0.22%)
Mar 01, 2021 108.29 108.90 108.13 108.82 19,090,428 +0.66(+0.61%)
Feb 26, 2021 108.53 108.70 108.09 108.16 13,679,200 -0.22(-0.20%)
Feb 25, 2021 109.12 109.20 108.22 108.38 13,109,231 -0.94(-0.86%)
Feb 24, 2021 109.08 109.33 109.00 109.32 6,869,778 +0.02(+0.02%)
Feb 23, 2021 108.86 109.33 108.67 109.30 16,211,369 +0.36(+0.33%)
Feb 22, 2021 109.15 109.23 108.93 108.94 10,123,142 -0.36(-0.33%)
Feb 19, 2021 109.42 109.45 109.25 109.30 6,327,600 +0.04(+0.04%)
Feb 18, 2021 109.22 109.39 109.14 109.26 11,322,044 -0.13(-0.12%)
Feb 17, 2021 109.32 109.39 109.19 109.39 8,071,247 -0.01(-0.01%)
Feb 16, 2021 109.59 109.59 109.36 109.40 6,681,938 -0.24(-0.22%)
Feb 12, 2021 109.36 109.65 109.36 109.64 4,604,000 +0.20(+0.18%)
Feb 11, 2021 109.44 109.49 109.33 109.44 5,096,809 +0.05(+0.05%)
Feb 10, 2021 109.43 109.51 109.22 109.39 7,569,741 +0.05(+0.05%)
Feb 09, 2021 109.44 109.52 109.32 109.34 4,888,287 -0.22(-0.20%)
Feb 08, 2021 109.39 109.58 109.33 109.56 4,238,936 +0.30(+0.27%)
Feb 05, 2021 109.38 109.41 109.23 109.26 5,095,800 +0.21(+0.19%)
Feb 04, 2021 109.01 109.21 109.01 109.05 5,753,788 +0.17(+0.16%)
Feb 03, 2021 108.95 109.07 108.83 108.88 8,274,885 +0.08(+0.07%)
Feb 02, 2021 108.70 108.89 108.69 108.80 6,948,339 +0.35(+0.32%)
Feb 01, 2021 108.36 108.52 108.05 108.45 13,121,575 +0.05(+0.05%)
Jan 29, 2021 108.78 109.05 108.36 108.40 20,177,600 -0.43(-0.40%)
Jan 28, 2021 108.77 109.22 108.75 108.83 12,641,558 +0.29(+0.27%)
Jan 27, 2021 108.68 108.86 108.32 108.54 16,427,970 -0.34(-0.31%)
Jan 26, 2021 108.93 109.04 108.86 108.88 10,554,652 -0.06(-0.06%)
Jan 25, 2021 108.95 109.00 108.60 108.94 6,278,539 +0.00(+0.00%)
Jan 22, 2021 108.97 109.09 108.82 108.94 4,581,300 -0.24(-0.22%)
Jan 21, 2021 109.25 109.28 109.08 109.18 7,381,426 -0.07(-0.06%)
Jan 20, 2021 109.32 109.35 109.06 109.25 5,208,585 +0.27(+0.25%)
Jan 19, 2021 108.92 109.04 108.74 108.98 6,386,092 +0.29(+0.27%)
Jan 15, 2021 108.76 108.89 108.61 108.69 9,546,800 -0.16(-0.15%)
Jan 14, 2021 108.94 109.01 108.81 108.85 5,495,151 -0.04(-0.04%)
Jan 13, 2021 108.58 108.93 108.56 108.89 5,196,182 +0.30(+0.28%)
Jan 12, 2021 108.42 108.63 108.28 108.59 8,522,392 +0.16(+0.15%)
Jan 11, 2021 108.61 108.75 108.41 108.43 9,011,809 -0.59(-0.54%)
Jan 08, 2021 109.01 109.02 108.69 109.02 7,804,600 +0.14(+0.13%)
Jan 07, 2021 108.76 109.02 108.71 108.88 7,584,902 +0.30(+0.28%)
Jan 06, 2021 108.65 109.00 108.50 108.58 11,081,211 -0.16(-0.15%)
Jan 05, 2021 108.54 108.85 108.54 108.74 6,113,625 +0.07(+0.06%)
Jan 04, 2021 109.01 109.04 108.36 108.67 7,586,136 -0.27(-0.25%)
Dec 31, 2020 108.94 108.94 108.94 3,100,161 +0.13(+0.12%)
Dec 30, 2020 108.74 108.90 108.70 108.81 3,100,161 +0.20(+0.18%)
Dec 29, 2020 108.83 108.89 108.56 108.61 6,689,791 -0.04(-0.04%)
Dec 28, 2020 108.74 108.80 108.53 108.65 4,086,978 +0.10(+0.09%)
Dec 24, 2020 108.40 108.58 108.39 108.55 1,894,500 +0.27(+0.25%)
Dec 23, 2020 107.95 108.37 107.95 108.28 3,587,932 +0.43(+0.40%)
Dec 22, 2020 107.78 107.89 107.71 107.85 5,455,608 +0.14(+0.13%)
Dec 21, 2020 107.76 107.89 107.48 107.71 6,600,152 -0.39(-0.36%)
Dec 18, 2020 108.09 108.15 107.93 108.10 6,775,900 -0.35(-0.32%)
Dec 17, 2020 108.36 108.51 108.17 108.45 6,239,133 +0.18(+0.17%)
Dec 16, 2020 108.39 108.41 107.98 108.27 6,539,292 -0.14(-0.13%)
Dec 15, 2020 108.13 108.45 108.06 108.41 4,271,111 +0.38(+0.35%)
Dec 14, 2020 108.21 108.28 107.94 108.03 5,917,588 -0.03(-0.03%)
Dec 11, 2020 108.11 108.26 107.86 108.06 6,745,100 -0.09(-0.08%)
Dec 10, 2020 107.88 108.31 107.82 108.15 5,397,868 +0.18(+0.17%)
Dec 09, 2020 108.34 108.34 107.83 107.97 5,633,998 -0.24(-0.22%)
Dec 08, 2020 108.24 108.29 108.11 108.21 4,793,194 +0.00(+0.00%)
Dec 07, 2020 108.25 108.25 108.07 108.21 5,378,576 -0.07(-0.06%)
Dec 04, 2020 108.00 108.33 107.93 108.28 4,919,200 +0.45(+0.42%)
Dec 03, 2020 107.87 108.04 107.80 107.83 5,220,214 +0.07(+0.06%)
Dec 02, 2020 107.52 107.87 107.37 107.76 7,165,578 +0.22(+0.20%)
Dec 01, 2020 107.45 107.64 107.36 107.54 8,312,619 +0.01(+0.01%)
Nov 30, 2020 107.63 107.66 107.33 107.53 6,321,607 -0.13(-0.12%)
Nov 27, 2020 107.67 107.78 107.62 107.66 1,800,300 +0.13(+0.12%)
Nov 25, 2020 107.59 107.69 107.44 107.53 3,306,700 -0.01(-0.01%)
Nov 24, 2020 107.66 107.85 107.44 107.54 10,657,482 +0.28(+0.26%)
Nov 23, 2020 107.37 107.45 107.13 107.26 5,344,043 +0.16(+0.15%)
Nov 20, 2020 107.13 107.22 107.03 107.10 5,293,400 -0.17(-0.16%)
Nov 19, 2020 106.86 107.34 106.73 107.27 5,714,639 +0.38(+0.36%)
Nov 18, 2020 107.25 107.32 106.87 106.89 6,503,343 -0.24(-0.22%)
Nov 17, 2020 106.89 107.26 106.78 107.13 7,351,598 +0.10(+0.09%)
Nov 16, 2020 106.96 107.05 106.76 107.03 6,668,395 +0.59(+0.55%)
Nov 13, 2020 106.15 106.51 106.14 106.44 4,070,000 +0.34(+0.32%)
Nov 12, 2020 106.61 106.61 106.05 106.10 7,497,160 -0.60(-0.56%)
Nov 11, 2020 107.04 107.04 106.59 106.70 4,708,236 -0.16(-0.15%)
Nov 10, 2020 106.77 107.10 106.68 106.86 14,513,545 -0.03(-0.03%)
Nov 09, 2020 108.05 108.08 106.86 106.89 14,707,584 +0.76(+0.72%)
Nov 06, 2020 106.46 106.48 105.95 106.13 6,473,700 -0.34(-0.32%)
Nov 05, 2020 106.53 106.80 106.25 106.47 13,862,148 +0.43(+0.41%)
Nov 04, 2020 105.48 106.32 105.42 106.04 14,977,350 +0.94(+0.89%)
Nov 03, 2020 104.41 105.11 104.41 105.10 12,345,530 +0.99(+0.95%)
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.