High Yield Bond ETF SPDR (NY: JNK )

109.90 USD +0.20 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 108.49 108.54 108.31 108.34 5,548,300 -0.21(-0.19%)
Nov 27, 2019 108.38 108.55 108.31 108.55 3,474,500 +0.16(+0.15%)
Nov 26, 2019 108.25 108.39 108.22 108.39 4,894,660 +0.17(+0.16%)
Nov 25, 2019 107.94 108.25 107.94 108.22 6,898,195 +0.30(+0.28%)
Nov 22, 2019 107.68 107.93 107.60 107.92 4,486,900 +0.35(+0.33%)
Nov 21, 2019 107.63 107.67 107.44 107.57 6,107,622 +0.00(+0.00%)
Nov 20, 2019 107.65 107.83 107.51 107.57 5,959,483 -0.17(-0.16%)
Nov 19, 2019 108.01 108.01 107.73 107.74 4,061,979 -0.35(-0.32%)
Nov 18, 2019 108.15 108.16 108.05 108.09 2,616,045 -0.10(-0.09%)
Nov 15, 2019 108.07 108.23 108.02 108.19 3,234,000 +0.23(+0.21%)
Nov 14, 2019 108.02 108.11 107.93 107.96 3,286,678 -0.07(-0.06%)
Nov 13, 2019 108.01 108.06 107.96 108.03 3,464,706 -0.12(-0.11%)
Nov 12, 2019 108.13 108.19 108.03 108.15 3,323,873 +0.04(+0.04%)
Nov 11, 2019 108.06 108.16 108.02 108.11 1,781,279 -0.09(-0.08%)
Nov 08, 2019 108.09 108.23 107.96 108.20 2,709,100 +0.07(+0.06%)
Nov 07, 2019 108.22 108.33 108.11 108.13 6,456,421 -0.02(-0.02%)
Nov 06, 2019 108.29 108.29 108.10 108.15 4,654,811 -0.17(-0.16%)
Nov 05, 2019 108.45 108.45 108.16 108.32 7,222,246 -0.09(-0.08%)
Nov 04, 2019 108.40 108.48 108.36 108.41 5,505,817 +0.17(+0.16%)
Nov 01, 2019 107.87 108.30 107.87 108.24 6,940,600 +0.05(+0.05%)
Oct 31, 2019 108.51 108.55 108.17 108.19 11,112,415 -0.37(-0.34%)
Oct 30, 2019 108.80 108.80 108.42 108.56 5,273,913 -0.14(-0.13%)
Oct 29, 2019 108.89 108.93 108.69 108.70 3,104,680 -0.24(-0.22%)
Oct 28, 2019 108.96 108.96 108.90 108.94 3,208,487 +0.08(+0.07%)
Oct 25, 2019 108.74 108.88 108.72 108.86 5,458,900 +0.11(+0.10%)
Oct 24, 2019 108.72 108.77 108.60 108.75 7,014,036 +0.09(+0.08%)
Oct 23, 2019 108.55 108.67 108.51 108.66 3,213,621 +0.10(+0.09%)
Oct 22, 2019 108.57 108.62 108.47 108.56 3,766,359 +0.03(+0.03%)
Oct 21, 2019 108.60 108.60 108.52 108.53 3,346,101 +0.06(+0.06%)
Oct 18, 2019 108.50 108.54 108.34 108.47 2,555,600 +0.01(+0.01%)
Oct 17, 2019 108.44 108.52 108.39 108.46 3,603,195 +0.11(+0.10%)
Oct 16, 2019 108.36 108.39 108.31 108.35 4,075,720 -0.03(-0.03%)
Oct 15, 2019 108.25 108.45 108.13 108.38 9,449,391 +0.18(+0.17%)
Oct 14, 2019 108.11 108.25 108.01 108.20 2,788,235 +0.12(+0.11%)
Oct 11, 2019 107.96 108.16 107.83 108.08 7,431,400 +0.39(+0.36%)
Oct 10, 2019 107.54 107.72 107.40 107.69 5,534,420 +0.27(+0.25%)
Oct 09, 2019 107.44 107.60 107.42 107.42 4,931,695 +0.21(+0.20%)
Oct 08, 2019 107.46 107.53 107.20 107.21 8,552,207 -0.43(-0.40%)
Oct 07, 2019 107.62 107.75 107.48 107.64 5,364,137 -0.05(-0.05%)
Oct 04, 2019 107.44 107.70 107.39 107.69 5,431,400 +0.35(+0.33%)
Oct 03, 2019 107.39 107.51 106.88 107.34 12,980,044 -0.06(-0.06%)
Oct 02, 2019 107.94 107.94 107.28 107.40 5,958,886 -0.60(-0.56%)
Oct 01, 2019 108.26 108.32 107.94 108.00 7,034,311 -0.74(-0.68%)
Sep 30, 2019 108.70 108.78 108.63 108.74 4,781,940 +0.06(+0.06%)
Sep 27, 2019 108.79 108.86 108.58 108.68 4,521,000 -0.15(-0.14%)
Sep 26, 2019 108.93 108.94 108.65 108.83 4,195,205 -0.09(-0.08%)
Sep 25, 2019 108.92 108.97 108.64 108.92 5,129,030 -0.07(-0.06%)
Sep 24, 2019 109.22 109.26 108.90 108.99 6,041,414 -0.12(-0.11%)
Sep 23, 2019 109.10 109.20 109.05 109.11 2,213,634 -0.04(-0.04%)
Sep 20, 2019 109.08 109.20 108.99 109.15 4,952,300 +0.13(+0.12%)
Sep 19, 2019 109.12 109.23 108.97 109.02 3,186,766 -0.13(-0.12%)
Sep 18, 2019 109.18 109.25 108.80 109.15 4,828,896 -0.04(-0.04%)
Sep 17, 2019 109.20 109.21 109.00 109.19 6,314,054 +0.08(+0.07%)
Sep 16, 2019 108.90 109.17 108.81 109.11 4,934,139 +0.35(+0.32%)
Sep 13, 2019 108.87 108.96 108.72 108.76 16,885,500 -0.18(-0.17%)
Sep 12, 2019 109.01 109.10 108.86 108.94 5,860,230 +0.04(+0.04%)
Sep 11, 2019 108.90 108.95 108.82 108.90 3,245,172 +0.00(+0.00%)
Sep 10, 2019 108.93 109.02 108.78 108.90 3,811,825 -0.05(-0.05%)
Sep 09, 2019 108.83 108.99 108.70 108.95 7,462,325 +0.12(+0.11%)
Sep 06, 2019 108.85 109.04 108.71 108.83 15,031,800 +0.19(+0.17%)
Sep 05, 2019 108.47 108.83 108.41 108.64 7,313,694 +0.39(+0.36%)
Sep 04, 2019 108.20 108.29 108.10 108.25 3,710,322 +0.25(+0.23%)
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.