High Yield Bond ETF SPDR (NY: JNK )

93.39 -0.24 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 36.91 37.60 36.41 37.01 124,088 -0.57(-1.53%)
Nov 26, 2008 36.58 37.61 36.50 37.59 189,982 +1.00(+2.74%)
Nov 25, 2008 36.60 36.75 35.98 36.58 177,134 +0.37(+1.01%)
Nov 24, 2008 36.62 36.95 35.79 36.22 164,562 +0.76(+2.14%)
Nov 21, 2008 36.87 37.00 34.55 35.46 214,921 -0.39(-1.09%)
Nov 20, 2008 37.25 37.25 35.85 35.85 223,879 -1.32(-3.54%)
Nov 19, 2008 38.46 38.46 36.96 37.17 130,012 -1.29(-3.36%)
Nov 18, 2008 39.44 39.44 38.26 38.46 185,853 -1.21(-3.06%)
Nov 17, 2008 40.04 40.04 39.28 39.67 96,577 -0.48(-1.20%)
Nov 14, 2008 40.66 40.69 40.15 40.15 122,462 -0.46(-1.12%)
Nov 13, 2008 40.99 40.99 40.21 40.61 169,674 -0.16(-0.38%)
Nov 12, 2008 41.47 41.51 40.42 40.77 153,577 -0.74(-1.79%)
Nov 11, 2008 41.46 42.05 41.07 41.51 180,976 +0.25(+0.60%)
Nov 10, 2008 41.41 41.72 40.65 41.26 125,941 -0.26(-0.63%)
Nov 07, 2008 41.97 41.97 41.33 41.52 113,929 -0.13(-0.31%)
Nov 06, 2008 41.38 41.65 41.29 41.65 140,844 +0.22(+0.53%)
Nov 05, 2008 41.56 41.56 41.07 41.43 239,786 +0.17(+0.41%)
Nov 04, 2008 42.05 42.05 41.05 41.26 342,313 -0.07(-0.16%)
Nov 03, 2008 41.30 41.52 38.54 41.33 189,245 +0.46(+1.12%)
Oct 31, 2008 41.11 41.26 40.77 40.87 155,333 -0.33(-0.79%)
Oct 30, 2008 40.99 41.39 40.75 41.20 143,748 +0.17(+0.41%)
Oct 29, 2008 40.62 41.45 40.09 41.03 282,685 +0.05(+0.13%)
Oct 28, 2008 40.94 41.45 40.48 40.98 127,949 -0.07(-0.16%)
Oct 27, 2008 40.22 41.39 40.15 41.04 152,110 +0.89(+2.21%)
Oct 24, 2008 39.59 41.59 39.44 40.15 157,196 -1.37(-3.30%)
Oct 23, 2008 41.13 41.72 40.78 41.52 256,429 +0.37(+0.90%)
Oct 22, 2008 42.10 42.10 41.15 41.15 147,469 -0.85(-2.02%)
Oct 21, 2008 42.49 42.49 41.73 42.00 283,477 -0.22(-0.52%)
Oct 20, 2008 43.83 43.83 41.75 42.22 157,526 +0.18(+0.42%)
Oct 17, 2008 41.81 43.10 41.37 42.05 213,482 -0.57(-1.35%)
Oct 16, 2008 43.82 44.00 42.07 42.62 176,527 -2.71(-5.97%)
Oct 15, 2008 46.49 46.49 43.22 45.32 476,368 -0.91(-1.96%)
Oct 14, 2008 44.78 47.30 43.35 46.23 320,324 +4.51(+10.81%)
Oct 13, 2008 39.46 44.44 39.44 41.72 273,911 +4.22(+11.27%)
Oct 10, 2008 42.38 48.11 36.50 37.50 400,901 -6.36(-14.51%)
Oct 09, 2008 43.92 45.63 42.80 43.86 328,230 +0.33(+0.76%)
Oct 08, 2008 45.19 45.93 43.10 43.52 221,839 -2.11(-4.61%)
Oct 07, 2008 49.87 50.51 45.63 45.63 101,437 -2.44(-5.07%)
Oct 06, 2008 49.52 49.52 47.00 48.07 151,634 -0.95(-1.94%)
Oct 03, 2008 50.45 50.45 48.38 49.02 96,069 -1.13(-2.26%)
Oct 02, 2008 51.86 51.86 49.67 50.15 103,508 -0.74(-1.46%)
Oct 01, 2008 51.09 51.35 49.22 50.90 452,828 -0.08(-0.15%)
Sep 30, 2008 50.08 51.13 48.86 50.98 106,571 +1.13(+2.28%)
Sep 29, 2008 51.43 51.74 48.84 49.84 106,716 -2.24(-4.31%)
Sep 26, 2008 51.37 52.51 50.28 52.08 0 -0.25(-0.47%)
Sep 25, 2008 53.11 53.19 50.75 52.33 117,474 -1.12(-2.10%)
Sep 24, 2008 53.58 54.04 52.77 53.45 233,511 -0.21(-0.39%)
Sep 23, 2008 53.58 54.16 52.83 53.66 117,116 +0.03(+0.05%)
Sep 22, 2008 53.45 53.84 51.76 53.64 65,044 +0.22(+0.41%)
Sep 19, 2008 52.49 53.71 52.49 53.41 0 +1.75(+3.38%)
Sep 18, 2008 51.20 52.41 50.86 51.67 130,904 +1.40(+2.77%)
Sep 17, 2008 51.65 51.86 48.24 50.27 190,070 -1.10(-2.13%)
Sep 16, 2008 52.88 53.17 50.36 51.37 115,753 -1.78(-3.35%)
Sep 15, 2008 53.47 54.51 52.15 53.15 226,764 -1.54(-2.82%)
Sep 12, 2008 54.69 54.94 54.42 54.69 125,962 -0.30(-0.55%)
Sep 11, 2008 54.93 55.15 54.69 54.99 77,975 -0.27(-0.50%)
Sep 10, 2008 55.41 55.47 55.08 55.26 82,222 -0.14(-0.26%)
Sep 09, 2008 55.19 55.59 55.02 55.41 86,433 -0.13(-0.23%)
Sep 08, 2008 55.56 55.75 55.02 55.54 76,190 +0.77(+1.40%)
Sep 05, 2008 55.26 55.28 54.77 54.77 0 -0.57(-1.04%)
Sep 04, 2008 55.36 55.58 55.29 55.34 29,096 -0.09(-0.16%)
Sep 03, 2008 55.45 55.56 55.34 55.43 110,932 -0.10(-0.19%)
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.