High Yield Bond ETF SPDR (NY: JNK )

93.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 77.98 77.98 77.87 77.98 4,066,616 +0.02(+0.03%)
Feb 27, 2017 77.91 77.96 77.83 77.96 4,983,875 +0.13(+0.16%)
Feb 24, 2017 77.73 77.91 77.73 77.83 2,959,651 +0.00(+0.00%)
Feb 23, 2017 77.91 77.91 77.75 77.83 3,159,196 +0.08(+0.11%)
Feb 22, 2017 77.70 77.77 77.58 77.75 4,005,462 +0.02(+0.03%)
Feb 21, 2017 77.54 77.75 77.50 77.73 2,518,343 +0.29(+0.38%)
Feb 17, 2017 77.43 77.43 77.43 0 +0.04(+0.05%)
Feb 16, 2017 77.45 77.51 77.24 77.39 3,456,998 -0.08(-0.11%)
Feb 15, 2017 77.43 77.52 77.35 77.47 2,042,200 -0.02(-0.03%)
Feb 14, 2017 77.43 77.52 77.24 77.50 3,787,300 +0.10(+0.14%)
Feb 13, 2017 77.39 77.47 77.33 77.39 3,736,067 +0.08(+0.11%)
Feb 10, 2017 77.31 77.31 77.18 77.31 2,776,323 +0.06(+0.08%)
Feb 09, 2017 77.08 77.32 77.14 77.24 3,217,833 +0.17(+0.22%)
Feb 08, 2017 77.16 76.95 77.08 3,904,891 -0.02(-0.03%)
Feb 07, 2017 77.22 77.24 77.08 77.10 2,943,268 -0.04(-0.05%)
Feb 06, 2017 77.31 77.33 77.14 77.14 3,962,276 -0.13(-0.16%)
Feb 03, 2017 77.26 77.33 77.18 77.26 4,334,031 +0.17(+0.22%)
Feb 02, 2017 77.12 77.16 77.01 77.10 6,845,204 -0.04(-0.05%)
Feb 01, 2017 77.20 77.20 76.91 77.14 5,230,645 +0.18(+0.23%)
Jan 31, 2017 76.98 77.00 76.81 76.96 5,057,039 -0.02(-0.03%)
Jan 30, 2017 77.06 77.11 76.88 76.98 4,302,272 -0.17(-0.22%)
Jan 27, 2017 77.09 77.17 76.98 77.15 4,136,675 +0.06(+0.08%)
Jan 26, 2017 77.02 77.09 76.92 77.09 5,818,540 +0.04(+0.05%)
Jan 25, 2017 76.94 77.06 76.84 77.04 5,317,901 +0.23(+0.30%)
Jan 24, 2017 76.65 76.84 76.59 76.81 3,287,198 +0.17(+0.22%)
Jan 23, 2017 76.63 76.71 76.52 76.65 3,256,048 +0.02(+0.03%)
Jan 20, 2017 76.54 76.63 76.44 76.63 6,183,619 +0.15(+0.19%)
Jan 19, 2017 76.71 76.71 76.40 76.48 4,244,019 -0.21(-0.27%)
Jan 18, 2017 76.59 76.71 76.56 76.69 2,967,038 +0.04(+0.05%)
Jan 17, 2017 76.69 76.69 76.56 76.65 3,919,106 -0.04(-0.05%)
Jan 13, 2017 76.69 76.69 76.69 0 +0.02(+0.03%)
Jan 12, 2017 76.63 76.69 76.54 76.67 3,793,845 +0.02(+0.03%)
Jan 11, 2017 76.63 76.73 76.56 76.65 3,868,381 -0.02(-0.03%)
Jan 10, 2017 76.69 76.86 76.64 76.67 2,708,058 +0.04(+0.05%)
Jan 09, 2017 76.65 76.70 76.48 76.63 6,060,764 +0.02(+0.03%)
Jan 06, 2017 76.56 76.67 76.42 76.61 4,996,052 +0.02(+0.03%)
Jan 05, 2017 76.65 76.77 76.54 76.59 8,947,159 -0.13(-0.16%)
Jan 04, 2017 76.50 76.77 76.40 76.71 6,614,231 +0.33(+0.44%)
Jan 03, 2017 76.26 76.42 76.14 76.38 7,761,878 +0.38(+0.49%)
Dec 30, 2016 76.00 76.00 76.00 0 +0.10(+0.14%)
Dec 29, 2016 75.90 75.96 75.77 75.90 2,305,529 +0.10(+0.14%)
Dec 28, 2016 76.00 76.06 75.78 75.79 4,052,144 -0.08(-0.11%)
Dec 27, 2016 76.00 76.12 75.85 75.87 2,457,905 -0.19(-0.25%)
Dec 23, 2016 76.06 76.06 76.06 0 +0.19(+0.25%)
Dec 22, 2016 75.73 75.87 75.64 75.87 6,353,986 +0.10(+0.14%)
Dec 21, 2016 75.56 75.79 75.54 75.77 6,029,393 +0.17(+0.22%)
Dec 20, 2016 75.67 75.71 75.44 75.60 5,220,427 +0.04(+0.05%)
Dec 19, 2016 75.40 75.60 75.33 75.56 2,308,666 +0.27(+0.36%)
Dec 16, 2016 75.46 75.48 75.23 75.29 4,457,717 +0.06(+0.08%)
Dec 15, 2016 75.02 75.35 74.98 75.23 4,244,719 +0.08(+0.11%)
Dec 14, 2016 75.73 75.96 75.04 75.15 5,333,558 -0.64(-0.85%)
Dec 13, 2016 75.81 75.98 75.71 75.79 3,498,122 +0.23(+0.30%)
Dec 12, 2016 75.81 75.85 75.52 75.56 5,487,253 -0.08(-0.11%)
Dec 09, 2016 75.64 75.75 75.56 75.64 2,708,491 +0.00(+0.00%)
Dec 08, 2016 75.56 75.67 75.33 75.64 4,689,734 -0.06(-0.08%)
Dec 07, 2016 75.27 75.71 75.25 75.71 13,504,837 +0.48(+0.63%)
Dec 06, 2016 75.00 75.23 74.96 75.23 5,267,482 +0.29(+0.39%)
Dec 05, 2016 74.71 74.95 74.69 74.94 4,448,989 +0.23(+0.31%)
Dec 02, 2016 74.32 74.71 74.30 74.71 6,353,615 +0.44(+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.