High Yield Bond ETF SPDR (NY: JNK )

109.00 USD -0.20 (-0.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 36.28 36.32 36.17 36.21 16,872,060 -0.03(-0.08%)
Feb 27, 2018 36.36 36.36 36.20 36.24 14,140,986 -0.10(-0.28%)
Feb 26, 2018 36.28 36.38 36.25 36.34 19,427,854 +0.08(+0.22%)
Feb 23, 2018 36.07 36.28 36.04 36.26 11,684,909 +0.21(+0.58%)
Feb 22, 2018 36.03 36.05 14,974,155 +0.00(+0.00%)
Feb 21, 2018 36.21 36.29 36.02 36.05 17,997,228 -0.14(-0.39%)
Feb 20, 2018 36.22 36.29 36.18 36.19 16,598,402 -0.13(-0.36%)
Feb 16, 2018 36.32 36.32 36.32 0 +0.18(+0.50%)
Feb 15, 2018 35.98 36.16 35.96 36.14 18,241,745 +0.26(+0.72%)
Feb 14, 2018 35.70 35.89 35.69 35.88 17,263,776 +0.06(+0.17%)
Feb 13, 2018 35.85 35.88 35.76 35.82 15,652,771 -0.10(-0.28%)
Feb 12, 2018 35.79 35.97 35.76 35.92 26,948,048 +0.24(+0.67%)
Feb 09, 2018 35.84 35.88 35.35 35.68 63,572,723 -0.15(-0.42%)
Feb 08, 2018 36.10 36.12 35.78 35.83 36,497,546 -0.26(-0.72%)
Feb 07, 2018 36.31 36.36 36.08 36.09 25,508,066 -0.14(-0.39%)
Feb 06, 2018 35.92 36.27 35.92 36.23 43,001,544 +0.13(+0.36%)
Feb 05, 2018 36.23 36.35 36.00 36.10 34,381,058 -0.17(-0.47%)
Feb 02, 2018 36.36 36.39 36.20 36.27 27,831,890 -0.18(-0.49%)
Feb 01, 2018 36.50 36.56 36.45 36.45 24,612,744 -0.25(-0.68%)
Jan 31, 2018 36.72 36.74 36.66 36.70 20,123,626 +0.06(+0.16%)
Jan 30, 2018 36.73 36.79 36.63 36.64 22,499,024 -0.16(-0.43%)
Jan 29, 2018 36.84 36.87 36.79 36.80 15,063,478 -0.12(-0.33%)
Jan 26, 2018 36.91 36.95 36.89 36.92 7,920,613 +0.03(+0.08%)
Jan 25, 2018 36.93 36.94 36.86 36.89 12,149,944 -0.04(-0.11%)
Jan 24, 2018 36.93 36.98 36.88 36.93 11,483,886 -0.03(-0.08%)
Jan 23, 2018 36.86 36.97 36.85 36.96 9,189,044 +0.11(+0.30%)
Jan 22, 2018 36.82 36.87 36.80 36.85 13,982,757 +0.03(+0.08%)
Jan 19, 2018 36.79 36.83 36.78 36.82 10,196,470 +0.01(+0.03%)
Jan 18, 2018 36.83 36.84 36.76 36.81 17,331,288 -0.03(-0.08%)
Jan 17, 2018 36.85 36.90 36.83 36.84 12,582,872 -0.03(-0.08%)
Jan 16, 2018 36.89 36.93 36.82 36.87 17,467,489 +0.01(+0.03%)
Jan 12, 2018 36.86 36.86 36.86 0 -0.06(-0.16%)
Jan 11, 2018 36.83 36.94 36.81 36.92 10,043,940 +0.09(+0.24%)
Jan 10, 2018 36.81 36.86 36.73 36.83 49,444,134 -0.07(-0.19%)
Jan 09, 2018 37.02 37.03 36.88 36.90 8,783,504 -0.09(-0.24%)
Jan 08, 2018 37.01 37.05 36.99 36.99 10,458,363 -0.04(-0.11%)
Jan 05, 2018 37.01 37.05 37.00 37.03 8,174,755 +0.04(+0.11%)
Jan 04, 2018 36.95 37.03 36.94 36.99 8,662,061 +0.05(+0.14%)
Jan 03, 2018 36.77 36.95 36.76 36.94 25,515,263 +0.18(+0.49%)
Jan 02, 2018 36.75 36.77 36.72 36.76 11,475,277 +0.04(+0.11%)
Dec 29, 2017 36.72 36.72 36.72 0 +0.06(+0.16%)
Dec 28, 2017 36.68 36.70 36.65 36.66 5,258,249 -0.03(-0.08%)
Dec 27, 2017 36.68 36.71 36.67 36.69 6,192,011 +0.01(+0.03%)
Dec 26, 2017 36.66 36.68 36.61 36.68 4,434,908 +0.05(+0.14%)
Dec 22, 2017 36.58 36.64 36.56 36.63 14,040,028 +0.07(+0.19%)
Dec 21, 2017 36.57 36.60 36.54 36.56 6,155,083 +0.01(+0.03%)
Dec 20, 2017 36.55 36.56 36.50 36.55 10,434,198 +0.04(+0.11%)
Dec 19, 2017 36.57 36.59 36.50 36.51 6,221,342 -0.23(-0.63%)
Dec 18, 2017 36.74 36.79 36.72 36.74 11,964,829 +0.04(+0.11%)
Dec 15, 2017 36.72 36.75 36.68 36.70 6,342,731 +0.01(+0.03%)
Dec 14, 2017 36.78 36.80 36.64 36.69 13,659,891 -0.09(-0.24%)
Dec 13, 2017 36.79 36.82 36.75 36.78 8,374,804 +0.00(+0.00%)
Dec 12, 2017 36.77 36.81 36.77 36.78 4,515,651 +0.00(+0.00%)
Dec 11, 2017 36.78 36.80 36.76 36.78 5,613,109 +0.02(+0.05%)
Dec 08, 2017 36.78 36.78 36.73 36.76 6,019,783 +0.02(+0.05%)
Dec 07, 2017 36.72 36.74 36.68 36.74 9,923,702 +0.03(+0.08%)
Dec 06, 2017 36.74 36.79 36.69 36.71 7,771,860 -0.04(-0.11%)
Dec 05, 2017 36.77 36.79 36.72 36.75 7,597,532 +0.02(+0.05%)
Dec 04, 2017 36.83 36.85 36.72 36.73 8,367,679 -0.02(-0.05%)
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.