High Yield Bond ETF SPDR (NY: JNK )

109.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 38.91 38.81 38.81 38.81 720,800 -0.10(-0.25%)
Dec 30, 2009 38.89 38.98 38.83 38.91 800,188 +0.10(+0.25%)
Dec 29, 2009 38.91 38.93 38.78 38.81 785,082 -0.38(-0.97%)
Dec 28, 2009 39.39 39.39 39.05 39.19 1,957,275 -0.16(-0.41%)
Dec 24, 2009 39.10 39.38 39.10 39.35 562,307 +0.27(+0.69%)
Dec 23, 2009 39.05 39.10 38.97 39.08 898,599 +0.11(+0.28%)
Dec 22, 2009 39.01 39.04 38.96 38.97 873,359 -0.03(-0.08%)
Dec 21, 2009 38.88 39.05 38.88 39.00 1,082,387 +0.10(+0.26%)
Dec 18, 2009 38.88 38.99 38.81 38.90 721,562 +0.06(+0.15%)
Dec 17, 2009 39.05 39.05 38.82 38.84 1,408,632 -0.20(-0.51%)
Dec 16, 2009 38.99 39.11 38.93 39.04 853,005 +0.12(+0.31%)
Dec 15, 2009 38.95 39.00 38.85 38.92 1,421,077 -0.08(-0.21%)
Dec 14, 2009 38.85 39.00 38.80 39.00 1,811,770 +0.38(+0.98%)
Dec 11, 2009 38.62 38.71 38.55 38.62 1,983,236 +0.08(+0.21%)
Dec 10, 2009 38.48 38.57 38.45 38.54 2,137,984 +0.08(+0.21%)
Dec 09, 2009 38.39 38.48 38.35 38.46 1,259,303 +0.12(+0.31%)
Dec 08, 2009 38.25 38.34 38.24 38.34 1,128,427 +0.03(+0.08%)
Dec 07, 2009 38.24 38.31 38.18 38.31 639,237 +0.05(+0.13%)
Dec 04, 2009 38.36 38.36 38.19 38.26 1,259,098 +0.19(+0.50%)
Dec 03, 2009 37.96 38.17 37.93 38.07 1,391,408 +0.18(+0.48%)
Dec 02, 2009 37.96 37.99 37.84 37.89 1,120,717 -0.03(-0.08%)
Dec 01, 2009 37.84 37.97 37.75 37.92 1,636,915 -0.22(-0.58%)
Nov 30, 2009 37.93 38.21 37.93 38.14 1,445,499 +0.14(+0.37%)
Nov 27, 2009 37.90 38.09 37.72 38.00 936,019 -0.21(-0.55%)
Nov 25, 2009 38.09 38.21 38.05 38.21 692,244 +0.16(+0.42%)
Nov 24, 2009 38.15 38.15 38.04 38.05 937,621 -0.05(-0.13%)
Nov 23, 2009 38.22 38.22 38.04 38.10 1,554,483 +0.04(+0.11%)
Nov 20, 2009 38.09 38.17 38.04 38.06 989,650 -0.02(-0.05%)
Nov 19, 2009 38.12 38.18 38.02 38.08 1,165,578 -0.07(-0.18%)
Nov 18, 2009 38.24 38.24 38.09 38.15 1,266,142 -0.04(-0.10%)
Nov 17, 2009 38.20 38.21 38.12 38.19 671,474 +0.12(+0.32%)
Nov 16, 2009 38.13 38.21 38.06 38.07 1,395,757 +0.02(+0.05%)
Nov 13, 2009 38.00 38.13 37.94 38.05 1,139,942 +0.07(+0.18%)
Nov 12, 2009 38.12 38.13 37.98 37.98 1,269,583 -0.16(-0.42%)
Nov 11, 2009 38.09 38.20 38.03 38.14 1,058,567 +0.15(+0.39%)
Nov 10, 2009 38.11 38.12 37.90 37.99 1,014,795 -0.11(-0.29%)
Nov 09, 2009 38.05 38.13 37.70 38.10 791,336 +0.22(+0.58%)
Nov 06, 2009 37.79 37.90 37.66 37.88 591,652 +0.13(+0.34%)
Nov 05, 2009 37.84 37.87 37.61 37.75 759,605 +0.03(+0.08%)
Nov 04, 2009 37.92 37.96 37.60 37.72 900,030 -0.07(-0.19%)
Nov 03, 2009 37.59 37.80 37.53 37.79 722,624 +0.04(+0.11%)
Nov 02, 2009 37.80 37.98 37.49 37.75 1,431,006 -0.24(-0.63%)
Oct 30, 2009 38.15 38.29 37.51 37.99 1,630,267 -0.20(-0.52%)
Oct 29, 2009 37.83 38.35 37.75 38.19 1,385,964 +0.34(+0.90%)
Oct 28, 2009 38.40 38.41 37.61 37.85 2,254,170 -0.52(-1.36%)
Oct 27, 2009 38.64 38.68 38.30 38.37 1,066,302 -0.17(-0.44%)
Oct 26, 2009 38.76 38.81 38.54 38.54 968,817 -0.12(-0.31%)
Oct 23, 2009 38.69 38.73 38.60 38.66 926,645 -0.03(-0.08%)
Oct 22, 2009 38.62 38.70 38.51 38.69 810,653 +0.10(+0.26%)
Oct 21, 2009 38.55 38.65 38.47 38.59 878,739 +0.13(+0.34%)
Oct 20, 2009 38.39 38.49 38.33 38.46 977,593 +0.04(+0.10%)
Oct 19, 2009 38.26 38.42 38.21 38.42 821,904 +0.23(+0.60%)
Oct 16, 2009 38.26 38.29 38.06 38.19 831,125 -0.04(-0.10%)
Oct 15, 2009 38.24 38.30 38.11 38.23 873,557 +0.01(+0.03%)
Oct 14, 2009 38.19 38.24 37.98 38.22 1,109,014 +0.20(+0.53%)
Oct 13, 2009 38.12 38.12 37.85 38.02 507,627 -0.01(-0.03%)
Oct 12, 2009 38.05 38.11 37.93 38.03 671,160 +0.07(+0.18%)
Oct 09, 2009 37.90 38.06 37.85 37.96 805,217 +0.06(+0.16%)
Oct 08, 2009 37.88 38.02 37.80 37.90 1,041,945 +0.06(+0.16%)
Oct 07, 2009 37.73 37.91 37.71 37.84 749,013 +0.06(+0.16%)
Oct 06, 2009 37.80 37.95 37.71 37.78 1,438,205 +0.08(+0.21%)
Oct 05, 2009 37.30 37.70 37.19 37.70 753,766 +0.41(+1.10%)
Oct 02, 2009 36.82 37.30 36.25 37.29 2,466,775 +0.04(+0.11%)
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.