High Yield Bond ETF SPDR (NY: JNK )

109.88 USD +0.21 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 37.22 37.22 37.17 37.22 8,519,670 +0.01(+0.03%)
Feb 27, 2017 37.19 37.21 37.15 37.21 10,441,352 +0.06(+0.16%)
Feb 24, 2017 37.10 37.19 37.10 37.15 6,200,549 +0.00(+0.00%)
Feb 23, 2017 37.19 37.19 37.11 37.15 6,618,601 +0.04(+0.11%)
Feb 22, 2017 37.09 37.12 37.03 37.11 8,391,550 +0.01(+0.03%)
Feb 21, 2017 37.01 37.11 36.99 37.10 5,275,996 +0.14(+0.38%)
Feb 17, 2017 36.96 36.96 36.96 0 +0.02(+0.05%)
Feb 16, 2017 36.97 36.99 36.87 36.94 7,242,504 -0.04(-0.11%)
Feb 15, 2017 36.96 37.00 36.92 36.98 4,278,465 -0.01(-0.03%)
Feb 14, 2017 36.96 37.00 36.87 36.99 7,934,496 +0.05(+0.14%)
Feb 13, 2017 36.94 36.98 36.91 36.94 7,827,161 +0.04(+0.11%)
Feb 10, 2017 36.90 36.90 36.84 36.90 5,816,472 +0.03(+0.08%)
Feb 09, 2017 36.79 36.90 36.82 36.87 6,741,447 +0.08(+0.22%)
Feb 08, 2017 36.83 36.73 36.79 8,180,852 -0.01(-0.03%)
Feb 07, 2017 36.86 36.87 36.79 36.80 6,166,226 -0.02(-0.05%)
Feb 06, 2017 36.90 36.91 36.82 36.82 8,301,075 -0.06(-0.16%)
Feb 03, 2017 36.88 36.91 36.84 36.88 9,079,911 +0.08(+0.22%)
Feb 02, 2017 36.81 36.83 36.76 36.80 14,340,886 -0.02(-0.05%)
Feb 01, 2017 36.85 36.85 36.71 36.82 10,958,341 -0.09(-0.24%)
Jan 31, 2017 36.92 36.93 36.84 36.91 10,544,366 -0.01(-0.03%)
Jan 30, 2017 36.96 36.98 36.87 36.92 8,970,612 -0.08(-0.22%)
Jan 27, 2017 36.97 37.01 36.92 37.00 8,625,327 +0.03(+0.08%)
Jan 26, 2017 36.94 36.97 36.89 36.97 12,132,162 +0.02(+0.05%)
Jan 25, 2017 36.90 36.96 36.85 36.95 11,088,286 +0.11(+0.30%)
Jan 24, 2017 36.76 36.85 36.73 36.84 6,854,093 +0.08(+0.22%)
Jan 23, 2017 36.75 36.79 36.70 36.76 6,789,143 +0.01(+0.03%)
Jan 20, 2017 36.71 36.75 36.66 36.75 12,893,383 +0.07(+0.19%)
Jan 19, 2017 36.79 36.79 36.64 36.68 8,849,148 -0.10(-0.27%)
Jan 18, 2017 36.73 36.79 36.72 36.78 6,186,533 +0.02(+0.05%)
Jan 17, 2017 36.78 36.78 36.72 36.76 8,171,677 -0.02(-0.05%)
Jan 13, 2017 36.78 36.78 36.78 0 +0.01(+0.03%)
Jan 12, 2017 36.75 36.78 36.71 36.77 7,910,498 +0.01(+0.03%)
Jan 11, 2017 36.75 36.80 36.72 36.76 8,065,911 -0.01(-0.03%)
Jan 10, 2017 36.78 36.86 36.76 36.77 5,646,536 +0.02(+0.05%)
Jan 09, 2017 36.76 36.78 36.68 36.75 12,637,219 +0.01(+0.03%)
Jan 06, 2017 36.72 36.77 36.65 36.74 10,417,203 +0.01(+0.03%)
Jan 05, 2017 36.76 36.82 36.71 36.73 18,655,604 -0.06(-0.16%)
Jan 04, 2017 36.69 36.82 36.64 36.79 13,791,247 +0.16(+0.44%)
Jan 03, 2017 36.58 36.65 36.51 36.63 16,184,191 +0.18(+0.49%)
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%)
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.