High Yield Bond ETF SPDR (NY: JNK )

109.02 USD +0.12 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 38.15 38.29 37.51 37.99 1,630,267 -0.20(-0.52%)
Oct 29, 2009 37.83 38.35 37.75 38.19 1,385,964 +0.34(+0.90%)
Oct 28, 2009 38.40 38.41 37.61 37.85 2,254,170 -0.52(-1.36%)
Oct 27, 2009 38.64 38.68 38.30 38.37 1,066,302 -0.17(-0.44%)
Oct 26, 2009 38.76 38.81 38.54 38.54 968,817 -0.12(-0.31%)
Oct 23, 2009 38.69 38.73 38.60 38.66 926,645 -0.03(-0.08%)
Oct 22, 2009 38.62 38.70 38.51 38.69 810,653 +0.10(+0.26%)
Oct 21, 2009 38.55 38.65 38.47 38.59 878,739 +0.13(+0.34%)
Oct 20, 2009 38.39 38.49 38.33 38.46 977,593 +0.04(+0.10%)
Oct 19, 2009 38.26 38.42 38.21 38.42 821,904 +0.23(+0.60%)
Oct 16, 2009 38.26 38.29 38.06 38.19 831,125 -0.04(-0.10%)
Oct 15, 2009 38.24 38.30 38.11 38.23 873,557 +0.01(+0.03%)
Oct 14, 2009 38.19 38.24 37.98 38.22 1,109,014 +0.20(+0.53%)
Oct 13, 2009 38.12 38.12 37.85 38.02 507,627 -0.01(-0.03%)
Oct 12, 2009 38.05 38.11 37.93 38.03 671,160 +0.07(+0.18%)
Oct 09, 2009 37.90 38.06 37.85 37.96 805,217 +0.06(+0.16%)
Oct 08, 2009 37.88 38.02 37.80 37.90 1,041,945 +0.06(+0.16%)
Oct 07, 2009 37.73 37.91 37.71 37.84 749,013 +0.06(+0.16%)
Oct 06, 2009 37.80 37.95 37.71 37.78 1,438,205 +0.08(+0.21%)
Oct 05, 2009 37.30 37.70 37.19 37.70 753,766 +0.41(+1.10%)
Oct 02, 2009 36.82 37.30 36.25 37.29 2,466,775 +0.04(+0.11%)
Oct 01, 2009 37.92 38.05 37.19 37.25 4,731,664 -1.24(-3.22%)
Sep 30, 2009 38.55 38.55 38.27 38.49 1,243,345 -0.01(-0.03%)
Sep 29, 2009 38.52 38.52 38.37 38.50 1,080,167 +0.01(+0.03%)
Sep 28, 2009 38.42 38.59 38.32 38.49 804,452 +0.13(+0.34%)
Sep 25, 2009 37.88 38.36 37.83 38.36 877,993 +0.46(+1.21%)
Sep 24, 2009 38.21 38.49 37.81 37.90 1,398,736 -0.44(-1.15%)
Sep 23, 2009 38.17 38.46 38.17 38.34 1,110,976 +0.16(+0.42%)
Sep 22, 2009 38.11 38.21 37.97 38.18 825,798 +0.18(+0.47%)
Sep 21, 2009 38.04 38.04 37.83 38.00 785,979 -0.04(-0.11%)
Sep 18, 2009 38.03 38.17 37.80 38.04 1,294,410 +0.05(+0.13%)
Sep 17, 2009 38.20 38.28 37.84 37.99 1,297,074 +0.00(+0.01%)
Sep 16, 2009 37.89 38.14 37.86 37.99 1,641,852 +0.37(+0.98%)
Sep 15, 2009 37.33 37.63 37.20 37.62 1,303,284 +0.51(+1.37%)
Sep 14, 2009 36.94 37.18 36.80 37.11 977,218 +0.11(+0.30%)
Sep 11, 2009 36.84 37.00 36.83 37.00 1,052,887 +0.15(+0.41%)
Sep 10, 2009 36.33 36.85 36.33 36.85 1,152,509 +0.62(+1.71%)
Sep 09, 2009 36.50 36.50 36.22 36.23 818,779 -0.22(-0.60%)
Sep 08, 2009 36.08 36.45 36.08 36.45 959,275 +0.43(+1.19%)
Sep 04, 2009 35.76 36.14 35.60 36.02 1,044,198 +0.42(+1.18%)
Sep 03, 2009 35.58 35.75 35.42 35.60 1,318,136 +0.12(+0.34%)
Sep 02, 2009 36.10 36.10 35.42 35.48 1,372,453 -0.60(-1.66%)
Sep 01, 2009 36.20 36.29 35.72 36.08 1,512,930 -0.56(-1.53%)
Aug 31, 2009 36.58 36.64 36.40 36.64 1,003,775 +0.04(+0.11%)
Aug 28, 2009 36.46 36.60 36.35 36.60 1,264,710 +0.26(+0.72%)
Aug 27, 2009 36.49 36.54 36.28 36.34 1,774,409 -0.13(-0.36%)
Aug 26, 2009 36.43 36.49 36.35 36.47 794,581 +0.08(+0.22%)
Aug 25, 2009 36.38 36.48 36.27 36.39 1,035,193 +0.09(+0.25%)
Aug 24, 2009 36.46 36.63 36.25 36.30 1,400,078 -0.18(-0.49%)
Aug 21, 2009 36.32 36.52 36.16 36.48 915,599 +0.17(+0.47%)
Aug 20, 2009 36.15 36.40 36.02 36.31 1,189,453 +0.04(+0.10%)
Aug 19, 2009 36.11 36.27 35.74 36.27 1,157,261 +0.18(+0.50%)
Aug 18, 2009 35.65 36.36 35.55 36.09 1,485,979 +0.46(+1.30%)
Aug 17, 2009 36.34 36.34 35.44 35.63 1,107,774 -0.92(-2.53%)
Aug 14, 2009 36.51 36.57 36.25 36.55 624,031 +0.20(+0.55%)
Aug 13, 2009 36.80 36.85 36.31 36.35 1,274,476 -0.45(-1.22%)
Aug 12, 2009 36.75 36.84 36.62 36.80 1,015,572 +0.00(+0.00%)
Aug 11, 2009 36.99 37.12 36.69 36.80 1,166,459 -0.11(-0.30%)
Aug 10, 2009 37.18 37.19 36.77 36.91 1,154,115 -0.22(-0.59%)
Aug 07, 2009 36.53 37.20 36.41 37.13 1,198,177 +0.81(+2.23%)
Aug 06, 2009 36.70 36.79 36.31 36.32 872,168 -0.28(-0.77%)
Aug 05, 2009 36.70 36.70 36.25 36.60 779,393 +0.14(+0.38%)
Aug 04, 2009 36.80 36.82 36.19 36.46 1,701,812 -0.27(-0.75%)
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.