High Yield Bond ETF SPDR (NY: JNK )

109.41 USD UNCHANGED
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 39.68 39.75 39.60 39.71 986,550 +0.07(+0.18%)
Dec 30, 2010 39.58 39.65 39.57 39.64 1,488,316 +0.01(+0.03%)
Dec 29, 2010 39.59 39.65 39.52 39.63 3,023,569 -0.70(-1.74%)
Dec 28, 2010 40.50 40.52 40.33 40.33 1,997,748 -0.14(-0.35%)
Dec 27, 2010 40.36 40.50 40.35 40.47 1,868,740 +0.07(+0.17%)
Dec 23, 2010 40.29 40.43 40.25 40.40 1,395,668 +0.18(+0.45%)
Dec 22, 2010 40.28 40.30 40.22 40.22 2,249,919 -0.06(-0.15%)
Dec 21, 2010 40.29 40.33 40.23 40.28 2,507,539 +0.05(+0.12%)
Dec 20, 2010 40.17 40.27 40.11 40.23 2,347,240 +0.07(+0.17%)
Dec 17, 2010 40.00 40.16 39.95 40.16 2,271,863 +0.21(+0.53%)
Dec 16, 2010 39.79 39.98 39.78 39.95 1,382,862 +0.14(+0.35%)
Dec 15, 2010 39.99 40.01 39.79 39.81 1,803,408 -0.20(-0.50%)
Dec 14, 2010 39.92 40.01 39.84 40.01 2,459,555 +0.20(+0.50%)
Dec 13, 2010 40.00 40.04 39.81 39.81 3,318,580 -0.14(-0.35%)
Dec 10, 2010 40.08 40.09 39.95 39.95 2,605,485 -0.06(-0.15%)
Dec 09, 2010 40.15 40.15 40.01 40.01 2,672,655 -0.17(-0.42%)
Dec 08, 2010 40.17 40.18 40.02 40.18 4,169,865 +0.08(+0.20%)
Dec 07, 2010 40.19 40.19 40.06 40.10 2,471,043 +0.13(+0.33%)
Dec 06, 2010 39.99 40.02 39.90 39.97 3,314,125 -0.07(-0.18%)
Dec 03, 2010 39.75 40.04 39.75 40.04 4,612,207 +0.20(+0.50%)
Dec 02, 2010 39.87 39.91 39.76 39.84 2,649,990 +0.00(+0.00%)
Dec 01, 2010 39.83 39.91 39.73 39.84 3,523,291 +0.02(+0.05%)
Nov 30, 2010 39.77 39.94 39.74 39.82 3,775,623 -0.09(-0.23%)
Nov 29, 2010 39.70 39.99 39.70 39.91 1,707,801 +0.21(+0.53%)
Nov 26, 2010 39.80 39.90 39.70 39.70 771,457 -0.16(-0.40%)
Nov 24, 2010 39.89 39.86 39.86 39.86 2,514,664 +0.22(+0.56%)
Nov 23, 2010 40.08 40.09 39.63 39.64 5,025,696 -0.56(-1.39%)
Nov 22, 2010 40.31 40.36 40.13 40.20 1,863,568 -0.22(-0.54%)
Nov 19, 2010 40.35 40.43 40.23 40.42 1,761,126 +0.02(+0.05%)
Nov 18, 2010 40.23 40.40 40.18 40.40 2,517,481 +0.43(+1.08%)
Nov 17, 2010 39.94 40.05 39.89 39.97 4,027,396 +0.16(+0.40%)
Nov 16, 2010 40.15 40.15 39.69 39.81 5,196,941 -0.42(-1.04%)
Nov 15, 2010 40.37 40.43 40.11 40.23 3,278,689 -0.07(-0.17%)
Nov 12, 2010 40.38 40.47 40.24 40.30 3,783,443 -0.14(-0.35%)
Nov 11, 2010 40.43 40.54 40.17 40.44 3,004,439 -0.15(-0.37%)
Nov 10, 2010 40.84 40.84 40.54 40.59 2,943,437 -0.24(-0.59%)
Nov 09, 2010 41.02 41.02 40.73 40.83 2,061,451 -0.08(-0.20%)
Nov 08, 2010 41.00 41.05 40.88 40.91 2,686,368 -0.21(-0.51%)
Nov 05, 2010 41.22 41.22 41.00 41.12 3,260,893 -0.13(-0.32%)
Nov 04, 2010 40.94 41.32 40.92 41.25 3,769,015 +0.42(+1.03%)
Nov 03, 2010 40.64 40.86 40.58 40.83 3,930,596 +0.19(+0.47%)
Nov 02, 2010 40.51 40.64 40.49 40.64 1,969,648 +0.22(+0.54%)
Nov 01, 2010 40.59 40.63 40.41 40.42 3,989,386 -0.46(-1.12%)
Oct 29, 2010 40.83 40.89 40.79 40.88 2,113,065 +0.08(+0.19%)
Oct 28, 2010 40.78 40.82 40.73 40.80 1,168,744 +0.05(+0.12%)
Oct 27, 2010 40.72 40.77 40.64 40.75 1,144,531 +0.09(+0.22%)
Oct 25, 2010 40.64 40.74 40.59 40.66 2,146,398 +0.12(+0.30%)
Oct 22, 2010 40.49 40.54 40.41 40.54 1,398,333 +0.15(+0.37%)
Oct 21, 2010 40.43 40.43 40.31 40.39 1,554,376 -0.03(-0.07%)
Oct 20, 2010 40.23 40.42 40.19 40.42 1,909,155 +0.27(+0.67%)
Oct 19, 2010 40.17 40.28 40.15 40.15 1,943,336 -0.17(-0.42%)
Oct 18, 2010 40.23 40.33 40.22 40.32 1,661,691 +0.15(+0.37%)
Oct 15, 2010 40.25 40.28 40.17 40.17 2,219,342 +0.04(+0.10%)
Oct 14, 2010 40.40 40.40 40.10 40.13 2,255,314 -0.26(-0.64%)
Oct 13, 2010 40.26 40.41 40.23 40.39 2,439,270 +0.20(+0.50%)
Oct 12, 2010 40.23 40.27 40.16 40.19 2,209,339 -0.04(-0.10%)
Oct 11, 2010 40.25 40.28 40.18 40.23 1,392,930 +0.00(+0.00%)
Oct 08, 2010 40.23 40.23 40.06 40.23 3,031,842 +0.06(+0.15%)
Oct 07, 2010 40.02 40.17 39.97 40.17 1,732,398 +0.23(+0.58%)
Oct 06, 2010 40.03 40.03 39.92 39.94 2,120,501 -0.04(-0.10%)
Oct 05, 2010 39.83 40.01 39.80 39.98 1,982,917 +0.23(+0.58%)
Oct 04, 2010 39.81 39.88 39.71 39.75 1,766,173 -0.10(-0.25%)
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.