High Yield Bond ETF SPDR (NY: JNK )

107.17 USD -0.14 (-0.13%)
Streaming Delayed Price Updated: 10:41 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 36.98 37.01 36.94 36.94 15,456,767 -0.01(-0.03%)
Nov 29, 2017 36.97 37.00 36.92 36.95 8,922,300 -0.05(-0.14%)
Nov 28, 2017 36.91 37.02 36.90 37.00 22,464,481 +0.10(+0.27%)
Nov 27, 2017 36.98 37.00 36.84 36.90 7,523,778 -0.09(-0.24%)
Nov 24, 2017 36.95 37.00 36.95 36.99 2,987,204 +0.03(+0.08%)
Nov 22, 2017 36.91 36.97 36.89 36.96 9,928,716 +0.08(+0.22%)
Nov 21, 2017 36.87 36.92 36.85 36.88 9,659,403 +0.07(+0.19%)
Nov 20, 2017 36.80 36.87 36.79 36.81 5,986,930 +0.02(+0.05%)
Nov 17, 2017 36.74 36.81 36.73 36.79 11,399,968 -0.02(-0.05%)
Nov 16, 2017 36.66 36.87 36.65 36.81 21,607,737 +0.34(+0.93%)
Nov 15, 2017 36.38 36.51 36.28 36.47 18,475,890 -0.03(-0.08%)
Nov 14, 2017 36.60 36.62 36.45 36.50 10,734,875 -0.14(-0.38%)
Nov 13, 2017 36.64 36.68 36.63 36.64 14,493,395 -0.04(-0.11%)
Nov 10, 2017 36.54 36.71 36.53 36.68 16,266,464 +0.17(+0.47%)
Nov 09, 2017 36.67 36.67 36.45 36.51 37,799,501 -0.24(-0.65%)
Nov 08, 2017 36.90 36.92 36.74 36.75 11,979,822 -0.18(-0.49%)
Nov 07, 2017 36.99 37.02 36.91 36.93 17,976,893 -0.05(-0.14%)
Nov 06, 2017 37.01 37.05 36.98 36.98 16,981,982 -0.02(-0.05%)
Nov 03, 2017 37.03 37.06 36.98 37.00 8,864,333 -0.02(-0.05%)
Nov 02, 2017 37.04 37.05 36.97 37.02 9,591,481 -0.02(-0.05%)
Nov 01, 2017 37.10 37.11 37.03 37.04 7,026,868 -0.20(-0.54%)
Oct 31, 2017 37.22 37.25 37.21 37.24 5,597,967 +0.02(+0.05%)
Oct 30, 2017 37.25 37.17 37.22 6,095,527 -0.01(-0.03%)
Oct 27, 2017 37.16 37.24 37.13 37.23 8,628,253 +0.09(+0.24%)
Oct 26, 2017 37.18 37.22 37.12 37.14 10,776,244 -0.05(-0.13%)
Oct 25, 2017 37.26 37.26 37.15 37.19 11,240,069 -0.12(-0.32%)
Oct 24, 2017 37.30 37.33 37.28 37.31 9,609,829 +0.03(+0.08%)
Oct 23, 2017 37.33 37.35 37.28 37.28 3,074,025 -0.04(-0.11%)
Oct 20, 2017 37.30 37.34 37.28 37.32 3,249,468 +0.03(+0.08%)
Oct 19, 2017 37.26 37.30 37.23 37.29 3,492,879 +0.02(+0.05%)
Oct 18, 2017 37.25 37.30 37.25 37.27 5,563,747 +0.02(+0.05%)
Oct 17, 2017 37.17 37.26 37.17 37.25 5,736,052 +0.06(+0.16%)
Oct 16, 2017 37.18 37.20 37.16 37.19 4,982,791 +0.01(+0.03%)
Oct 13, 2017 37.20 37.20 37.14 37.18 7,084,791 +0.02(+0.05%)
Oct 12, 2017 37.19 37.19 37.15 37.16 4,988,684 -0.03(-0.08%)
Oct 11, 2017 37.21 37.23 37.18 37.19 4,951,435 -0.05(-0.13%)
Oct 10, 2017 37.23 37.25 37.18 37.24 10,206,769 +0.03(+0.08%)
Oct 09, 2017 37.21 37.23 37.18 37.21 1,253,225 +0.03(+0.08%)
Oct 06, 2017 37.19 37.23 37.15 37.18 8,657,635 -0.05(-0.13%)
Oct 05, 2017 37.18 37.23 37.17 37.23 6,545,196 +0.05(+0.13%)
Oct 04, 2017 37.22 37.22 37.16 37.18 5,653,296 -0.06(-0.16%)
Oct 03, 2017 37.15 37.24 37.15 37.24 7,200,988 +0.07(+0.19%)
Oct 02, 2017 37.19 37.19 37.12 37.17 8,741,841 -0.15(-0.40%)
Sep 29, 2017 37.30 37.32 37.26 37.32 6,733,275 +0.03(+0.08%)
Sep 28, 2017 37.27 37.30 37.26 37.29 4,548,899 +0.00(+0.00%)
Sep 27, 2017 37.28 37.30 37.24 37.29 3,825,732 +0.02(+0.05%)
Sep 26, 2017 37.26 37.31 37.25 37.27 4,682,763 +0.04(+0.11%)
Sep 25, 2017 37.20 37.24 37.19 37.23 5,465,265 +0.03(+0.08%)
Sep 22, 2017 37.17 37.20 37.15 37.20 5,169,239 +0.05(+0.13%)
Sep 21, 2017 37.23 37.23 37.14 37.15 4,762,269 -0.06(-0.16%)
Sep 20, 2017 37.20 37.24 37.14 37.21 8,860,061 -0.01(-0.03%)
Sep 19, 2017 37.18 37.22 37.14 37.22 4,107,114 +0.06(+0.16%)
Sep 18, 2017 37.17 37.20 37.13 37.16 11,042,547 -0.01(-0.03%)
Sep 15, 2017 37.13 37.19 37.12 37.17 4,802,008 +0.01(+0.03%)
Sep 14, 2017 37.09 37.17 37.07 37.16 6,214,672 +0.08(+0.22%)
Sep 13, 2017 37.07 37.10 37.05 37.08 9,392,852 -0.02(-0.05%)
Sep 12, 2017 37.06 37.11 37.04 37.10 8,644,749 +0.05(+0.13%)
Sep 11, 2017 37.02 37.10 37.01 37.05 7,352,731 +0.12(+0.32%)
Sep 08, 2017 37.04 37.05 36.93 36.93 7,429,513 -0.11(-0.30%)
Sep 07, 2017 37.08 37.09 37.04 37.04 5,184,691 +0.01(+0.03%)
Sep 06, 2017 37.08 37.12 37.02 37.03 8,420,394 -0.03(-0.08%)
Sep 05, 2017 37.09 37.10 37.00 37.06 10,202,422 -0.05(-0.13%)
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.