High Yield Bond ETF SPDR (NY: JNK )

91.94 -0.22 (-0.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 75.86 75.96 75.60 75.86 5,027,322 +0.15(+0.19%)
Nov 29, 2016 75.60 75.83 75.56 75.71 3,815,537 -0.15(-0.19%)
Nov 28, 2016 75.94 76.06 75.64 75.86 11,076,535 +0.06(+0.08%)
Nov 25, 2016 75.73 75.86 75.71 75.79 1,057,495 +0.13(+0.17%)
Nov 23, 2016 75.67 75.67 75.67 0 -0.34(-0.44%)
Nov 22, 2016 75.46 76.06 75.46 76.00 8,537,857 +0.57(+0.75%)
Nov 21, 2016 75.02 75.44 75.02 75.44 4,669,923 +0.63(+0.84%)
Nov 18, 2016 74.93 75.13 74.76 74.81 6,852,160 -0.04(-0.06%)
Nov 17, 2016 74.99 75.19 74.85 74.85 5,199,884 -0.17(-0.22%)
Nov 16, 2016 74.95 75.12 74.91 75.02 6,176,894 -0.29(-0.39%)
Nov 15, 2016 74.76 75.39 74.74 75.31 8,324,010 +0.99(+1.33%)
Nov 14, 2016 73.63 74.45 73.61 74.32 11,228,676 +0.55(+0.74%)
Nov 11, 2016 74.28 74.51 73.61 73.78 7,260,525 -0.74(-0.99%)
Nov 10, 2016 75.37 75.44 74.51 74.51 12,087,756 -1.07(-1.42%)
Nov 09, 2016 75.58 76.32 75.52 75.58 11,647,604 -0.50(-0.66%)
Nov 08, 2016 75.92 76.15 75.86 76.09 8,912,837 -0.13(-0.17%)
Nov 07, 2016 75.79 76.23 75.78 76.21 7,205,010 +0.99(+1.31%)
Nov 04, 2016 75.22 75.37 75.09 75.22 6,425,531 +0.13(+0.17%)
Nov 03, 2016 75.18 75.37 75.06 75.10 5,031,391 +0.02(+0.03%)
Nov 02, 2016 75.44 75.44 74.97 75.08 12,734,854 -0.44(-0.58%)
Nov 01, 2016 75.83 75.83 75.22 75.52 7,004,068 -0.24(-0.32%)
Oct 31, 2016 75.99 76.05 75.65 75.76 14,668,966 -0.23(-0.30%)
Oct 28, 2016 76.28 76.32 75.93 75.99 7,804,931 -0.33(-0.44%)
Oct 27, 2016 76.78 76.78 76.26 76.32 6,753,184 -0.31(-0.41%)
Oct 26, 2016 76.77 76.96 76.64 76.64 3,775,201 -0.36(-0.46%)
Oct 25, 2016 76.97 77.05 76.88 76.99 4,165,515 -0.04(-0.05%)
Oct 24, 2016 77.12 77.12 76.91 77.03 1,874,223 +0.06(+0.08%)
Oct 21, 2016 76.85 77.01 76.78 76.97 4,217,064 +0.08(+0.11%)
Oct 20, 2016 76.91 77.01 76.80 76.89 4,206,613 -0.02(-0.03%)
Oct 19, 2016 76.74 76.97 76.72 76.91 2,463,855 +0.25(+0.33%)
Oct 18, 2016 76.64 76.74 76.47 76.66 3,162,414 +0.25(+0.33%)
Oct 17, 2016 76.53 76.60 76.30 76.41 4,580,775 -0.02(-0.03%)
Oct 14, 2016 76.45 76.60 76.38 76.43 3,226,090 +0.10(+0.14%)
Oct 13, 2016 76.18 76.41 76.05 76.32 7,408,537 -0.10(-0.14%)
Oct 12, 2016 76.51 76.62 76.32 76.43 3,316,626 -0.06(-0.08%)
Oct 11, 2016 76.85 76.86 76.35 76.49 5,989,084 -0.44(-0.57%)
Oct 10, 2016 76.60 76.99 76.60 76.93 1,784,349 +0.29(+0.38%)
Oct 07, 2016 76.51 76.70 76.28 76.64 4,269,060 +0.17(+0.22%)
Oct 06, 2016 76.49 76.50 76.29 76.47 3,709,603 +0.00(+0.00%)
Oct 05, 2016 76.43 76.49 76.28 76.47 4,908,163 +0.21(+0.27%)
Oct 04, 2016 76.39 76.47 76.14 76.26 5,400,520 -0.08(-0.11%)
Oct 03, 2016 76.22 76.39 76.14 76.34 6,998,399 +0.01(+0.02%)
Sep 30, 2016 76.12 76.37 76.10 76.33 5,107,350 +0.33(+0.44%)
Sep 29, 2016 76.35 76.35 75.81 76.00 6,754,466 -0.35(-0.46%)
Sep 28, 2016 75.94 76.37 75.73 76.35 5,956,860 +0.50(+0.66%)
Sep 27, 2016 75.58 75.85 75.42 75.85 3,449,412 +0.29(+0.39%)
Sep 26, 2016 75.71 75.90 75.54 75.56 3,328,156 -0.33(-0.44%)
Sep 23, 2016 76.04 76.14 75.87 75.90 8,703,951 -0.17(-0.22%)
Sep 22, 2016 76.08 76.23 75.83 76.06 5,893,685 +0.29(+0.38%)
Sep 21, 2016 75.25 75.83 75.15 75.77 8,109,685 +0.60(+0.80%)
Sep 20, 2016 75.35 75.42 75.04 75.17 4,885,086 -0.04(-0.06%)
Sep 19, 2016 75.15 75.35 75.11 75.21 4,528,646 +0.08(+0.11%)
Sep 16, 2016 75.15 75.19 74.96 75.13 4,198,965 -0.06(-0.08%)
Sep 15, 2016 74.84 75.29 74.84 75.19 4,970,281 +0.39(+0.53%)
Sep 14, 2016 74.94 75.17 74.73 74.79 8,774,525 -0.06(-0.08%)
Sep 13, 2016 75.29 75.33 74.77 74.86 9,405,456 -0.54(-0.72%)
Sep 12, 2016 75.04 75.58 74.94 75.40 7,896,143 +0.25(+0.33%)
Sep 09, 2016 75.69 75.69 75.13 75.15 5,646,040 -0.79(-1.04%)
Sep 08, 2016 76.08 76.08 75.85 75.94 3,104,018 -0.17(-0.22%)
Sep 07, 2016 76.27 76.27 75.98 76.10 2,430,946 -0.15(-0.19%)
Sep 06, 2016 76.17 76.29 76.06 76.25 4,425,474 +0.08(+0.11%)
Sep 02, 2016 75.92 76.17 76.17 76.17 4,631,037 +0.42(+0.55%)
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.