High Yield Bond ETF SPDR (NY: JNK )

93.39 -0.24 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 66.93 67.13 66.85 67.13 2,397,450 +0.26(+0.39%)
Dec 28, 2012 67.04 67.17 66.86 66.86 2,426,257 -0.18(-0.27%)
Dec 27, 2012 67.01 67.16 66.88 67.04 3,517,531 +0.09(+0.14%)
Dec 26, 2012 66.84 66.97 66.76 66.95 1,836,542 +0.21(+0.32%)
Dec 24, 2012 66.95 66.99 66.67 66.74 1,446,273 -0.31(-0.46%)
Dec 21, 2012 66.82 67.05 66.79 67.05 3,014,782 -0.15(-0.22%)
Dec 20, 2012 67.00 67.25 66.99 67.20 2,754,964 +0.16(+0.24%)
Dec 19, 2012 67.18 67.18 66.99 67.03 2,389,542 -0.11(-0.17%)
Dec 18, 2012 67.08 67.20 67.00 67.15 1,932,774 +0.00(+0.00%)
Dec 17, 2012 66.80 67.15 66.80 67.15 2,106,302 +0.30(+0.44%)
Dec 14, 2012 66.89 66.99 66.77 66.85 2,807,800 +0.02(+0.02%)
Dec 13, 2012 66.97 67.10 66.82 66.84 2,807,879 -0.20(-0.29%)
Dec 12, 2012 67.00 67.08 66.87 67.03 1,830,546 +0.18(+0.27%)
Dec 11, 2012 66.84 66.99 66.76 66.85 1,996,253 +0.13(+0.20%)
Dec 10, 2012 66.59 66.79 66.58 66.72 1,994,360 +0.10(+0.15%)
Dec 07, 2012 66.80 66.80 66.54 66.62 2,095,527 -0.04(-0.06%)
Dec 06, 2012 66.56 66.69 66.54 66.67 1,571,156 +0.20(+0.31%)
Dec 05, 2012 66.48 66.56 66.43 66.46 2,689,106 +0.05(+0.07%)
Dec 04, 2012 66.28 66.44 66.28 66.41 2,229,781 -0.11(-0.17%)
Nov 30, 2012 66.33 66.53 66.30 66.53 2,358,463 +0.20(+0.30%)
Nov 29, 2012 66.26 66.38 66.18 66.33 1,715,728 +0.25(+0.37%)
Nov 28, 2012 66.02 66.21 65.87 66.08 2,506,867 +0.05(+0.07%)
Nov 27, 2012 65.94 66.10 65.90 66.03 2,558,498 +0.20(+0.30%)
Nov 26, 2012 65.89 65.95 65.72 65.84 2,294,535 -0.13(-0.20%)
Nov 23, 2012 65.85 66.02 65.74 65.97 1,530,162 +0.28(+0.42%)
Nov 21, 2012 65.71 65.79 65.66 65.69 2,533,243 -0.02(-0.02%)
Nov 20, 2012 65.67 65.76 65.53 65.71 3,371,935 +0.08(+0.12%)
Nov 19, 2012 65.41 65.71 65.35 65.62 7,068,995 +0.44(+0.68%)
Nov 16, 2012 65.08 65.30 64.94 65.18 3,486,413 +0.07(+0.10%)
Nov 15, 2012 65.07 65.18 64.71 65.12 4,324,794 +0.07(+0.10%)
Nov 14, 2012 65.53 65.53 64.98 65.05 4,725,489 -0.18(-0.28%)
Nov 13, 2012 65.31 65.48 65.20 65.23 3,692,198 -0.20(-0.30%)
Nov 12, 2012 65.67 65.76 65.41 65.43 2,481,820 -0.07(-0.10%)
Nov 09, 2012 65.41 65.66 65.36 65.49 5,291,485 -0.00(-0.01%)
Nov 08, 2012 65.80 65.90 65.49 65.50 4,923,617 -0.21(-0.32%)
Nov 07, 2012 66.00 66.00 65.67 65.71 2,722,433 -0.31(-0.47%)
Nov 06, 2012 66.03 66.18 65.97 66.02 1,499,775 +0.07(+0.10%)
Nov 05, 2012 65.98 66.08 65.89 65.95 1,718,098 -0.02(-0.02%)
Nov 02, 2012 66.20 66.26 65.95 65.97 2,455,899 -0.08(-0.12%)
Nov 01, 2012 65.82 66.05 65.79 66.05 2,515,898 +0.25(+0.39%)
Oct 31, 2012 65.76 65.86 65.68 65.80 3,254,305 +0.10(+0.15%)
Oct 26, 2012 65.88 65.70 65.70 65.70 2,262,772 -0.10(-0.15%)
Oct 25, 2012 65.89 66.03 65.79 65.80 2,302,959 +0.08(+0.12%)
Oct 24, 2012 65.96 65.99 65.67 65.72 3,259,046 -0.18(-0.27%)
Oct 23, 2012 65.96 65.96 65.75 65.89 3,557,947 -0.03(-0.05%)
Oct 19, 2012 66.20 66.24 65.86 65.93 1,684,013 -0.29(-0.44%)
Oct 18, 2012 66.17 66.29 66.14 66.22 1,400,720 -0.08(-0.12%)
Oct 17, 2012 66.25 66.35 66.14 66.30 2,700,776 +0.20(+0.30%)
Oct 16, 2012 65.96 66.14 65.96 66.11 1,749,737 +0.11(+0.17%)
Oct 15, 2012 65.85 66.04 65.73 65.99 2,074,440 +0.34(+0.52%)
Oct 12, 2012 65.67 65.83 65.63 65.65 2,279,405 +0.07(+0.10%)
Oct 11, 2012 65.50 65.66 65.47 65.58 2,279,501 +0.23(+0.35%)
Oct 10, 2012 65.44 65.50 65.32 65.36 2,548,170 -0.10(-0.15%)
Oct 09, 2012 65.55 65.57 65.42 65.45 4,460,055 -0.10(-0.15%)
Oct 08, 2012 65.47 65.58 65.42 65.55 1,375,185 -0.02(-0.02%)
Oct 05, 2012 65.73 65.81 65.44 65.57 2,748,077 +0.03(+0.05%)
Oct 04, 2012 65.41 65.62 65.39 65.54 1,721,556 +0.29(+0.45%)
Oct 03, 2012 65.27 65.42 65.19 65.24 7,835,699 +0.03(+0.05%)
Oct 02, 2012 65.29 65.36 65.13 65.21 3,993,528 +0.00(+0.00%)
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.