High Yield Bond ETF SPDR (NY: JNK )

109.95 USD -0.12 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 36.45 36.45 36.45 0 +0.05(+0.14%)
Dec 29, 2016 36.40 36.43 36.34 36.40 4,807,229 +0.05(+0.14%)
Dec 28, 2016 36.45 36.48 36.35 36.35 8,449,073 -0.22(-0.60%)
Dec 27, 2016 36.63 36.69 36.56 36.57 5,099,515 -0.09(-0.25%)
Dec 23, 2016 36.66 36.66 36.66 0 +0.09(+0.25%)
Dec 22, 2016 36.50 36.57 36.46 36.57 13,182,871 +0.05(+0.14%)
Dec 21, 2016 36.42 36.53 36.41 36.52 12,509,425 +0.08(+0.22%)
Dec 20, 2016 36.47 36.49 36.36 36.44 10,831,030 +0.02(+0.05%)
Dec 19, 2016 36.34 36.44 36.31 36.42 4,789,883 +0.13(+0.36%)
Dec 16, 2016 36.37 36.38 36.26 36.29 9,248,605 +0.03(+0.08%)
Dec 15, 2016 36.16 36.32 36.14 36.26 8,806,689 +0.04(+0.11%)
Dec 14, 2016 36.50 36.61 36.17 36.22 11,065,748 -0.31(-0.85%)
Dec 13, 2016 36.54 36.62 36.49 36.53 7,257,694 +0.11(+0.30%)
Dec 12, 2016 36.54 36.56 36.40 36.42 11,384,624 -0.04(-0.11%)
Dec 09, 2016 36.46 36.51 36.42 36.46 5,619,415 +0.00(+0.00%)
Dec 08, 2016 36.42 36.47 36.31 36.46 9,729,980 -0.03(-0.08%)
Dec 07, 2016 36.28 36.49 36.27 36.49 28,019,029 +0.23(+0.63%)
Dec 06, 2016 36.15 36.26 36.13 36.26 10,928,658 +0.14(+0.39%)
Dec 05, 2016 36.01 36.12 36.00 36.12 9,230,497 +0.11(+0.31%)
Dec 02, 2016 35.82 36.01 35.81 36.01 13,182,101 +0.21(+0.59%)
Dec 01, 2016 35.99 35.99 35.77 35.80 16,716,396 -0.32(-0.89%)
Nov 30, 2016 36.12 36.17 36.00 36.12 10,557,795 +0.07(+0.19%)
Nov 29, 2016 36.00 36.11 35.98 36.05 8,012,946 -0.07(-0.19%)
Nov 28, 2016 36.16 36.22 36.02 36.12 23,261,643 +0.03(+0.08%)
Nov 25, 2016 36.06 36.12 36.05 36.09 2,220,828 +0.06(+0.17%)
Nov 23, 2016 36.03 36.03 36.03 0 -0.16(-0.44%)
Nov 22, 2016 35.93 36.22 35.93 36.19 17,930,210 +0.27(+0.75%)
Nov 21, 2016 35.72 35.92 35.72 35.92 9,807,228 +0.30(+0.84%)
Nov 18, 2016 35.68 35.78 35.60 35.62 14,390,105 -0.02(-0.06%)
Nov 17, 2016 35.71 35.80 35.64 35.64 10,920,190 -0.08(-0.22%)
Nov 16, 2016 35.69 35.77 35.67 35.72 12,971,992 -0.14(-0.39%)
Nov 15, 2016 35.60 35.90 35.59 35.86 17,481,114 +0.47(+1.33%)
Nov 14, 2016 35.06 35.45 35.05 35.39 23,581,151 +0.26(+0.74%)
Nov 11, 2016 35.37 35.48 35.05 35.13 15,247,706 -0.35(-0.99%)
Nov 10, 2016 35.89 35.92 35.48 35.48 25,385,293 -0.51(-1.42%)
Nov 09, 2016 35.99 36.34 35.96 35.99 24,460,936 -0.24(-0.66%)
Nov 08, 2016 36.15 36.26 36.12 36.23 18,717,698 -0.06(-0.17%)
Nov 07, 2016 36.09 36.30 36.08 36.29 15,131,121 +0.47(+1.31%)
Nov 04, 2016 35.82 35.89 35.76 35.82 13,494,150 +0.06(+0.17%)
Nov 03, 2016 35.80 35.89 35.74 35.76 10,566,339 +0.01(+0.03%)
Nov 02, 2016 35.92 35.92 35.70 35.75 26,744,251 -0.21(-0.58%)
Nov 01, 2016 36.11 36.11 35.82 35.96 14,709,125 -0.30(-0.83%)
Oct 31, 2016 36.37 36.40 36.21 36.26 30,648,414 -0.11(-0.30%)
Oct 28, 2016 36.51 36.53 36.34 36.37 16,307,132 -0.16(-0.44%)
Oct 27, 2016 36.75 36.75 36.50 36.53 14,109,679 -0.15(-0.41%)
Oct 26, 2016 36.74 36.84 36.68 36.68 7,887,668 -0.17(-0.46%)
Oct 25, 2016 36.84 36.88 36.79 36.85 8,703,166 -0.02(-0.05%)
Oct 24, 2016 36.91 36.91 36.81 36.87 3,915,885 +0.03(+0.08%)
Oct 21, 2016 36.78 36.86 36.75 36.84 8,810,868 +0.04(+0.11%)
Oct 20, 2016 36.81 36.86 36.76 36.80 8,789,034 -0.01(-0.03%)
Oct 19, 2016 36.73 36.84 36.72 36.81 5,147,824 +0.12(+0.33%)
Oct 18, 2016 36.68 36.73 36.60 36.69 6,607,349 +0.12(+0.33%)
Oct 17, 2016 36.63 36.66 36.52 36.57 9,570,784 -0.01(-0.03%)
Oct 14, 2016 36.59 36.66 36.55 36.58 6,740,391 +0.05(+0.14%)
Oct 13, 2016 36.46 36.57 36.40 36.53 15,478,932 -0.05(-0.14%)
Oct 12, 2016 36.62 36.67 36.53 36.58 6,929,551 -0.03(-0.08%)
Oct 11, 2016 36.78 36.78 36.54 36.61 12,513,215 -0.21(-0.57%)
Oct 10, 2016 36.66 36.85 36.66 36.82 3,728,108 +0.14(+0.38%)
Oct 07, 2016 36.62 36.71 36.51 36.68 8,919,505 +0.08(+0.22%)
Oct 06, 2016 36.61 36.62 36.51 36.60 7,750,611 +0.00(+0.00%)
Oct 05, 2016 36.58 36.61 36.51 36.60 10,254,807 +0.10(+0.27%)
Oct 04, 2016 36.56 36.60 36.44 36.50 11,283,508 -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.