High Yield Bond ETF SPDR (NY: JNK )

99.28 +0.92 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 106.15 106.52 106.14 106.44 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 105.48 106.31 105.42 106.04 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.