High Yield Bond ETF SPDR (NY: JNK )

109.43 USD +0.02 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 40.72 40.75 40.68 40.75 1,622,810 +0.08(+0.20%)
Nov 27, 2013 40.70 40.71 40.64 40.67 2,170,404 +0.00(+0.00%)
Nov 26, 2013 40.64 40.68 40.60 40.67 1,683,397 +0.02(+0.05%)
Nov 25, 2013 40.61 40.65 40.54 40.65 3,640,595 +0.07(+0.17%)
Nov 22, 2013 40.54 40.59 40.48 40.58 2,845,971 +0.04(+0.10%)
Nov 21, 2013 40.45 40.54 40.41 40.54 3,812,974 +0.12(+0.31%)
Nov 20, 2013 40.51 40.54 40.35 40.42 3,138,453 -0.04(-0.11%)
Nov 19, 2013 40.47 40.50 40.43 40.46 2,180,735 -0.01(-0.04%)
Nov 18, 2013 40.55 40.56 40.42 40.47 5,815,875 -0.05(-0.13%)
Nov 15, 2013 40.43 40.53 40.38 40.53 4,911,492 +0.10(+0.24%)
Nov 14, 2013 40.38 40.45 40.31 40.43 4,986,971 +0.21(+0.52%)
Nov 12, 2013 40.26 40.29 40.20 40.22 3,795,843 -0.05(-0.12%)
Nov 11, 2013 40.43 40.43 40.22 40.27 6,536,511 -0.16(-0.40%)
Nov 08, 2013 40.38 40.49 40.35 40.43 13,121,348 -0.10(-0.25%)
Nov 07, 2013 40.50 40.54 40.44 40.53 4,170,277 +0.07(+0.17%)
Nov 06, 2013 40.42 40.48 40.39 40.46 4,822,403 +0.09(+0.22%)
Nov 05, 2013 40.45 40.47 40.37 40.37 2,605,862 -0.12(-0.30%)
Nov 04, 2013 40.47 40.53 40.47 40.49 2,029,747 +0.06(+0.15%)
Nov 01, 2013 40.49 40.57 40.42 40.43 4,486,313 -0.20(-0.49%)
Oct 31, 2013 40.67 40.71 40.60 40.63 5,401,624 -0.02(-0.05%)
Oct 30, 2013 40.77 40.79 40.60 40.65 3,228,639 -0.08(-0.20%)
Oct 29, 2013 40.74 40.75 40.67 40.73 2,285,287 +0.03(+0.07%)
Oct 28, 2013 40.69 40.74 40.66 40.70 1,804,975 +0.03(+0.07%)
Oct 25, 2013 40.63 40.71 40.62 40.67 2,795,230 +0.04(+0.10%)
Oct 24, 2013 40.62 40.70 40.60 40.63 2,542,047 -0.02(-0.05%)
Oct 23, 2013 40.61 40.70 40.54 40.65 4,267,885 +0.05(+0.12%)
Oct 22, 2013 40.59 40.67 40.53 40.60 7,298,609 +0.10(+0.25%)
Oct 21, 2013 40.54 40.58 40.46 40.50 7,077,303 -0.04(-0.10%)
Oct 18, 2013 40.49 40.56 40.45 40.54 5,416,882 +0.11(+0.27%)
Oct 17, 2013 40.22 40.43 40.22 40.43 6,473,496 +0.20(+0.50%)
Oct 16, 2013 40.13 40.29 40.13 40.23 9,065,064 +0.13(+0.32%)
Oct 15, 2013 40.11 40.14 40.00 40.10 3,050,965 -0.02(-0.05%)
Oct 14, 2013 40.03 40.16 40.03 40.12 1,344,592 +0.04(+0.10%)
Oct 11, 2013 40.05 40.11 40.01 40.08 4,715,075 +0.06(+0.15%)
Oct 10, 2013 39.93 40.05 39.92 40.02 3,393,832 +0.17(+0.43%)
Oct 09, 2013 39.91 39.91 39.81 39.85 3,832,648 +0.04(+0.10%)
Oct 08, 2013 39.91 39.93 39.79 39.81 4,744,267 +0.02(+0.04%)
Oct 07, 2013 39.82 39.88 39.79 39.79 1,504,546 -0.14(-0.34%)
Oct 04, 2013 39.82 39.93 39.78 39.93 5,430,370 +0.12(+0.30%)
Oct 03, 2013 39.83 39.83 39.71 39.81 3,755,719 +0.04(+0.10%)
Oct 02, 2013 39.73 39.77 39.66 39.77 2,880,002 +0.04(+0.10%)
Oct 01, 2013 39.63 39.76 39.62 39.73 4,105,303 -0.18(-0.45%)
Sep 27, 2013 39.90 39.98 39.87 39.91 5,197,874 -0.05(-0.13%)
Sep 26, 2013 40.01 40.05 39.92 39.96 4,436,296 -0.01(-0.03%)
Sep 25, 2013 40.00 40.06 39.95 39.97 3,227,552 -0.03(-0.07%)
Sep 24, 2013 40.14 40.14 40.00 40.00 4,663,686 -0.11(-0.27%)
Sep 23, 2013 40.08 40.12 40.05 40.11 4,686,967 +0.06(+0.15%)
Sep 20, 2013 40.17 40.17 40.04 40.05 6,535,558 -0.09(-0.22%)
Sep 19, 2013 40.35 40.35 40.14 40.14 4,484,225 -0.12(-0.30%)
Sep 18, 2013 39.83 40.34 39.83 40.26 9,959,250 +0.36(+0.90%)
Sep 17, 2013 39.81 39.92 39.81 39.90 4,796,364 +0.12(+0.30%)
Sep 16, 2013 39.87 39.88 39.73 39.78 5,374,360 +0.19(+0.48%)
Sep 13, 2013 39.65 39.65 39.54 39.59 3,626,867 -0.02(-0.05%)
Sep 12, 2013 39.59 39.65 39.57 39.61 3,131,388 -0.04(-0.10%)
Sep 11, 2013 39.54 39.65 39.51 39.65 3,477,774 +0.07(+0.18%)
Sep 10, 2013 39.53 39.60 39.51 39.58 6,855,612 +0.07(+0.18%)
Sep 09, 2013 39.40 39.56 39.40 39.51 5,341,433 +0.14(+0.36%)
Sep 06, 2013 39.48 39.54 39.28 39.37 5,139,196 +0.12(+0.31%)
Sep 05, 2013 39.38 39.39 39.24 39.25 4,706,697 -0.16(-0.41%)
Sep 04, 2013 39.42 39.51 39.37 39.41 8,516,367 +0.07(+0.18%)
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.