High Yield Bond ETF SPDR (NY: JNK )

94.63 +0.61 (+0.65%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 49.20 49.56 49.20 49.47 1,114,437 +0.18(+0.37%)
Nov 27, 2009 49.16 49.41 48.93 49.29 721,643 -0.27(-0.55%)
Nov 25, 2009 49.41 49.56 49.35 49.56 533,699 +0.21(+0.42%)
Nov 24, 2009 49.48 49.48 49.34 49.35 722,878 -0.06(-0.13%)
Nov 23, 2009 49.57 49.57 49.34 49.42 1,198,460 +0.05(+0.11%)
Nov 20, 2009 49.41 49.51 49.34 49.37 762,991 -0.03(-0.05%)
Nov 19, 2009 49.44 49.52 49.31 49.39 898,626 -0.09(-0.18%)
Nov 18, 2009 49.60 49.60 49.41 49.48 976,158 -0.05(-0.10%)
Nov 17, 2009 49.55 49.56 49.44 49.53 517,686 +0.16(+0.32%)
Nov 16, 2009 49.46 49.56 49.37 49.38 1,076,087 +0.03(+0.05%)
Nov 13, 2009 49.29 49.46 49.21 49.35 878,861 +0.09(+0.18%)
Nov 12, 2009 49.44 49.46 49.26 49.26 978,811 -0.21(-0.42%)
Nov 11, 2009 49.41 49.55 49.33 49.47 816,124 +0.19(+0.39%)
Nov 10, 2009 49.43 49.44 49.16 49.28 782,377 -0.14(-0.29%)
Nov 09, 2009 49.35 49.46 48.90 49.42 610,096 +0.29(+0.58%)
Nov 06, 2009 49.02 49.16 48.85 49.13 456,146 +0.17(+0.34%)
Nov 05, 2009 49.08 49.12 48.78 48.96 585,633 +0.04(+0.08%)
Nov 04, 2009 49.18 49.24 48.77 48.93 693,896 -0.09(-0.19%)
Nov 03, 2009 48.76 49.03 48.68 49.02 557,121 +0.05(+0.11%)
Nov 02, 2009 49.03 49.26 48.63 48.96 1,103,263 -0.31(-0.63%)
Oct 30, 2009 49.48 49.66 48.65 49.28 1,256,888 -0.26(-0.52%)
Oct 29, 2009 49.07 49.74 48.96 49.53 1,068,537 +0.44(+0.90%)
Oct 28, 2009 49.81 49.82 48.78 49.09 1,737,899 -0.67(-1.36%)
Oct 27, 2009 50.12 50.17 49.68 49.77 822,087 -0.22(-0.44%)
Oct 26, 2009 50.27 50.34 49.99 49.99 746,929 -0.16(-0.31%)
Oct 23, 2009 50.18 50.24 50.07 50.14 714,416 -0.04(-0.08%)
Oct 22, 2009 50.09 50.20 49.95 50.18 624,989 +0.13(+0.26%)
Oct 21, 2009 50.00 50.13 49.90 50.05 677,482 +0.17(+0.34%)
Oct 20, 2009 49.79 49.92 49.72 49.89 753,695 +0.05(+0.10%)
Oct 19, 2009 49.63 49.83 49.56 49.83 633,663 +0.30(+0.60%)
Oct 16, 2009 49.63 49.66 49.37 49.53 640,773 -0.05(-0.10%)
Oct 15, 2009 49.60 49.67 49.43 49.59 673,486 +0.01(+0.03%)
Oct 14, 2009 49.53 49.60 49.27 49.57 855,017 +0.26(+0.53%)
Oct 13, 2009 49.44 49.44 49.09 49.31 391,365 -0.01(-0.03%)
Oct 12, 2009 49.35 49.43 49.20 49.33 517,444 +0.09(+0.18%)
Oct 09, 2009 49.16 49.37 49.09 49.24 620,798 +0.08(+0.16%)
Oct 08, 2009 49.13 49.31 49.03 49.16 803,309 +0.08(+0.16%)
Oct 07, 2009 48.94 49.17 48.91 49.08 577,467 +0.08(+0.16%)
Oct 06, 2009 49.03 49.22 48.91 49.00 1,108,813 +0.10(+0.21%)
Oct 05, 2009 48.38 48.90 48.24 48.90 581,131 +0.53(+1.10%)
Oct 02, 2009 47.76 48.38 47.02 48.37 1,901,811 +0.05(+0.11%)
Oct 01, 2009 49.18 49.35 48.24 48.32 3,647,974 -1.61(-3.22%)
Sep 30, 2009 50.00 50.00 49.64 49.92 958,582 -0.01(-0.03%)
Sep 29, 2009 49.96 49.96 49.77 49.94 832,777 +0.01(+0.03%)
Sep 28, 2009 49.83 50.05 49.70 49.92 620,208 +0.17(+0.34%)
Sep 25, 2009 49.13 49.76 49.07 49.76 676,906 +0.60(+1.21%)
Sep 24, 2009 49.56 49.92 49.04 49.16 1,078,384 -0.57(-1.15%)
Sep 23, 2009 49.51 49.89 49.51 49.73 856,529 +0.21(+0.42%)
Sep 22, 2009 49.43 49.56 49.25 49.52 636,666 +0.23(+0.47%)
Sep 21, 2009 49.34 49.34 49.07 49.29 605,966 -0.05(-0.11%)
Sep 18, 2009 49.33 49.51 49.03 49.34 997,952 +0.06(+0.13%)
Sep 17, 2009 49.55 49.65 49.08 49.28 1,000,006 +0.00(+0.01%)
Sep 16, 2009 49.15 49.47 49.11 49.27 1,265,819 +0.48(+0.98%)
Sep 15, 2009 48.42 48.81 48.25 48.80 1,004,793 +0.66(+1.37%)
Sep 14, 2009 47.91 48.22 47.73 48.13 753,406 +0.14(+0.30%)
Sep 11, 2009 47.78 47.99 47.77 47.99 811,745 +0.19(+0.41%)
Sep 10, 2009 47.12 47.80 47.12 47.80 888,550 +0.80(+1.71%)
Sep 09, 2009 47.34 47.34 46.98 46.99 631,254 -0.29(-0.60%)
Sep 08, 2009 46.80 47.28 46.80 47.28 739,572 +0.56(+1.19%)
Sep 04, 2009 46.38 46.88 46.18 46.72 805,046 +0.54(+1.18%)
Sep 03, 2009 46.15 46.37 45.94 46.18 1,016,244 +0.16(+0.34%)
Sep 02, 2009 46.82 46.82 45.94 46.02 1,058,121 -0.78(-1.66%)
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.