High Yield Bond ETF SPDR (NY: JNK )

109.26 USD -0.10 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 36.47 36.52 36.41 36.47 16,699,073 +0.01(+0.03%)
Oct 29, 2015 36.45 36.52 36.45 36.46 6,810,387 -0.08(-0.22%)
Oct 28, 2015 36.45 36.54 36.36 36.54 13,403,522 +0.08(+0.22%)
Oct 27, 2015 36.49 36.51 36.43 36.46 10,204,452 -0.10(-0.27%)
Oct 26, 2015 36.64 36.64 36.53 36.56 13,528,986 -0.04(-0.11%)
Oct 23, 2015 36.61 36.65 36.51 36.60 15,014,040 +0.15(+0.41%)
Oct 22, 2015 36.58 36.58 36.42 36.45 12,253,145 -0.01(-0.03%)
Oct 21, 2015 36.54 36.58 36.43 36.46 19,155,083 -0.05(-0.14%)
Oct 20, 2015 36.40 36.53 36.40 36.51 11,943,863 +0.00(+0.00%)
Oct 19, 2015 36.34 36.52 36.31 36.51 9,035,268 +0.13(+0.36%)
Oct 16, 2015 36.26 36.38 36.26 36.38 6,642,071 +0.16(+0.44%)
Oct 15, 2015 36.25 36.28 36.17 36.22 19,719,971 +0.02(+0.06%)
Oct 14, 2015 36.23 36.24 36.18 36.20 8,433,627 +0.00(+0.00%)
Oct 13, 2015 36.20 36.27 36.17 36.20 12,713,713 -0.07(-0.19%)
Oct 12, 2015 36.42 36.45 36.23 36.27 5,598,910 -0.04(-0.11%)
Oct 09, 2015 36.40 36.49 36.28 36.31 10,680,446 +0.01(+0.03%)
Oct 08, 2015 36.13 36.30 36.06 36.30 12,573,063 +0.13(+0.36%)
Oct 07, 2015 36.06 36.19 35.99 36.17 19,318,610 +0.34(+0.95%)
Oct 06, 2015 35.72 35.87 35.68 35.83 18,661,276 +0.11(+0.31%)
Oct 05, 2015 35.45 35.73 35.45 35.72 26,799,609 +0.39(+1.10%)
Oct 02, 2015 35.18 35.36 35.10 35.33 14,322,177 -0.04(-0.11%)
Oct 01, 2015 35.51 35.51 35.35 35.37 9,756,221 -0.29(-0.81%)
Sep 30, 2015 35.69 35.72 35.57 35.66 10,933,879 +0.10(+0.28%)
Sep 29, 2015 35.53 35.66 35.50 35.56 11,754,469 -0.03(-0.08%)
Sep 28, 2015 35.97 35.97 35.59 35.59 14,403,646 -0.52(-1.44%)
Sep 25, 2015 36.27 36.29 36.09 36.11 11,945,720 -0.13(-0.36%)
Sep 24, 2015 36.32 36.36 36.22 36.24 11,375,604 -0.21(-0.58%)
Sep 23, 2015 36.54 36.56 36.44 36.45 6,144,682 -0.07(-0.19%)
Sep 22, 2015 36.54 36.76 36.51 36.52 7,530,787 -0.24(-0.65%)
Sep 21, 2015 36.80 36.84 36.75 36.76 8,117,248 +0.01(+0.03%)
Sep 18, 2015 36.84 36.88 36.74 36.75 15,925,174 -0.18(-0.49%)
Sep 17, 2015 36.85 37.01 36.81 36.93 19,646,881 +0.04(+0.11%)
Sep 16, 2015 36.91 36.95 36.85 36.89 6,976,871 -0.12(-0.32%)
Sep 15, 2015 37.00 37.03 36.97 37.01 4,752,849 -0.03(-0.08%)
Sep 14, 2015 37.01 37.06 36.99 37.04 6,107,747 +0.00(+0.00%)
Sep 11, 2015 36.97 37.08 36.96 37.04 6,565,997 -0.04(-0.11%)
Sep 10, 2015 37.01 37.09 36.99 37.08 9,538,069 +0.07(+0.19%)
Sep 09, 2015 37.11 37.11 37.00 37.01 11,508,657 -0.04(-0.11%)
Sep 08, 2015 36.95 37.05 36.93 37.05 5,564,953 +0.24(+0.65%)
Sep 04, 2015 36.80 36.81 36.81 36.81 4,442,700 -0.04(-0.11%)
Sep 03, 2015 36.87 36.92 36.81 36.85 7,341,118 -0.01(-0.03%)
Sep 02, 2015 36.82 36.86 36.72 36.86 7,366,746 +0.20(+0.55%)
Sep 01, 2015 36.60 36.78 36.60 36.66 5,929,439 -0.35(-0.95%)
Aug 31, 2015 36.91 37.02 36.79 37.01 7,120,422 +0.02(+0.05%)
Aug 28, 2015 36.92 37.00 36.87 36.99 8,756,235 +0.02(+0.05%)
Aug 27, 2015 36.88 36.98 36.82 36.97 14,157,487 +0.21(+0.57%)
Aug 26, 2015 36.57 36.79 36.53 36.76 9,781,630 +0.36(+0.99%)
Aug 25, 2015 36.73 36.76 36.40 36.40 12,927,719 +0.10(+0.28%)
Aug 24, 2015 36.02 36.59 35.83 36.30 17,570,953 -0.42(-1.14%)
Aug 21, 2015 36.78 36.83 36.70 36.72 14,750,423 -0.11(-0.30%)
Aug 20, 2015 36.91 36.95 36.81 36.83 8,503,458 -0.20(-0.54%)
Aug 19, 2015 37.04 37.10 36.98 37.03 11,743,661 -0.09(-0.24%)
Aug 18, 2015 37.13 37.13 37.06 37.12 7,495,841 -0.01(-0.03%)
Aug 17, 2015 37.12 37.17 37.08 37.13 5,909,317 -0.05(-0.13%)
Aug 14, 2015 37.16 37.18 37.12 37.18 4,411,655 +0.03(+0.08%)
Aug 13, 2015 37.15 37.17 37.11 37.15 7,757,226 -0.03(-0.08%)
Aug 12, 2015 37.12 37.19 37.02 37.18 10,107,872 -0.08(-0.21%)
Aug 11, 2015 37.33 37.35 37.21 37.26 5,751,777 -0.16(-0.43%)
Aug 10, 2015 37.40 37.43 37.35 37.42 4,110,513 +0.06(+0.16%)
Aug 07, 2015 37.42 37.47 37.35 37.36 9,509,414 -0.15(-0.40%)
Aug 06, 2015 37.63 37.64 37.51 37.51 9,300,093 -0.15(-0.40%)
Aug 05, 2015 37.75 37.75 37.64 37.66 8,144,529 -0.02(-0.05%)
Aug 04, 2015 37.71 37.74 37.67 37.68 8,803,127 +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.