High Yield Bond ETF SPDR (NY: JNK )

93.48 +0.36 (+0.39%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 90.07 91.82 89.88 91.63 31,765,572 +0.30(+0.33%)
Feb 27, 2020 91.91 92.45 91.17 91.33 28,455,600 -1.31(-1.41%)
Feb 26, 2020 92.74 93.06 92.36 92.64 24,958,452 +0.10(+0.11%)
Feb 25, 2020 93.65 93.66 92.48 92.54 26,915,698 -0.74(-0.79%)
Feb 24, 2020 93.43 93.51 93.09 93.28 18,929,300 -1.02(-1.08%)
Feb 21, 2020 94.36 94.37 94.14 94.30 8,577,938 -0.09(-0.10%)
Feb 20, 2020 94.32 94.43 94.04 94.39 7,994,998 +0.13(+0.14%)
Feb 19, 2020 94.22 94.34 94.22 94.26 4,854,376 +0.08(+0.08%)
Feb 18, 2020 94.31 94.35 94.11 94.18 5,965,047 -0.18(-0.19%)
Feb 14, 2020 94.33 94.42 94.30 94.36 7,031,271 +0.04(+0.05%)
Feb 13, 2020 94.23 94.36 94.16 94.32 10,148,674 +0.00(+0.00%)
Feb 12, 2020 94.20 94.36 94.13 94.32 6,973,054 +0.27(+0.28%)
Feb 11, 2020 94.14 94.16 94.00 94.06 9,733,150 +0.03(+0.04%)
Feb 10, 2020 93.87 94.06 93.80 94.02 7,787,627 +0.14(+0.15%)
Feb 07, 2020 93.97 94.00 93.83 93.89 9,253,620 -0.14(-0.15%)
Feb 06, 2020 93.97 94.07 93.82 94.02 7,430,279 +0.03(+0.04%)
Feb 05, 2020 93.81 94.00 93.79 93.99 10,814,594 +0.37(+0.39%)
Feb 04, 2020 93.38 93.64 93.37 93.62 11,665,446 +0.57(+0.62%)
Feb 03, 2020 93.12 93.34 93.02 93.05 11,208,117 +0.04(+0.04%)
Jan 31, 2020 93.30 93.31 92.88 93.00 11,064,486 -0.44(-0.47%)
Jan 30, 2020 93.10 93.46 93.01 93.44 13,092,016 +0.13(+0.14%)
Jan 29, 2020 93.47 93.51 93.30 93.31 5,866,676 +0.00(+0.00%)
Jan 28, 2020 93.00 93.45 92.83 93.31 10,760,219 +0.79(+0.86%)
Jan 27, 2020 92.66 92.79 92.41 92.52 11,599,623 -0.71(-0.76%)
Jan 24, 2020 93.59 93.59 93.17 93.23 13,560,804 -0.37(-0.39%)
Jan 23, 2020 93.75 93.75 93.58 93.59 7,421,551 -0.30(-0.32%)
Jan 22, 2020 93.86 93.95 93.80 93.89 4,298,656 +0.14(+0.15%)
Jan 21, 2020 93.95 93.98 93.74 93.75 5,062,666 -0.22(-0.24%)
Jan 17, 2020 94.03 94.10 93.95 93.97 4,801,883 -0.06(-0.06%)
Jan 16, 2020 94.06 94.10 93.97 94.03 3,934,239 +0.06(+0.06%)
Jan 15, 2020 93.98 94.10 93.95 93.97 5,672,588 +0.04(+0.05%)
Jan 14, 2020 93.92 94.06 93.87 93.93 5,933,641 -0.04(-0.05%)
Jan 13, 2020 93.98 94.01 93.92 93.97 4,767,658 +0.03(+0.04%)
Jan 10, 2020 93.93 93.96 93.86 93.93 5,242,244 +0.03(+0.04%)
Jan 09, 2020 93.76 93.93 93.73 93.90 3,112,346 +0.21(+0.23%)
Jan 08, 2020 93.63 93.77 93.58 93.69 6,647,964 +0.08(+0.08%)
Jan 07, 2020 93.67 93.69 93.58 93.61 4,530,029 -0.07(-0.07%)
Jan 06, 2020 93.65 93.69 93.54 93.68 4,955,106 -0.06(-0.06%)
Jan 03, 2020 93.63 93.78 93.53 93.74 5,632,778 -0.07(-0.07%)
Jan 02, 2020 93.65 93.81 93.56 93.81 6,256,785 +0.38(+0.40%)
Dec 31, 2019 93.32 93.44 93.29 93.43 5,656,930 +0.07(+0.07%)
Dec 30, 2019 93.52 93.52 93.28 93.36 5,070,311 -0.08(-0.08%)
Dec 27, 2019 93.54 93.54 93.38 93.44 1,487,801 -0.04(-0.05%)
Dec 26, 2019 93.42 93.49 93.38 93.48 2,187,841 +0.15(+0.16%)
Dec 24, 2019 93.29 93.34 93.23 93.34 775,321 +0.08(+0.08%)
Dec 23, 2019 93.23 93.29 93.21 93.26 2,679,860 +0.05(+0.05%)
Dec 20, 2019 93.46 93.51 93.18 93.21 7,462,692 -0.17(-0.18%)
Dec 19, 2019 93.38 93.39 93.21 93.38 5,644,191 +0.00(+0.00%)
Dec 18, 2019 93.26 93.41 93.25 93.38 8,182,770 +0.17(+0.18%)
Dec 17, 2019 92.95 93.22 92.95 93.21 9,785,938 +0.28(+0.30%)
Dec 16, 2019 92.84 92.97 92.82 92.93 6,526,820 +0.21(+0.23%)
Dec 13, 2019 92.70 92.76 92.61 92.71 4,103,558 +0.08(+0.09%)
Dec 12, 2019 92.43 92.69 92.42 92.63 8,385,815 +0.23(+0.25%)
Dec 11, 2019 92.24 92.40 92.14 92.40 3,730,953 +0.20(+0.22%)
Dec 10, 2019 91.99 92.23 91.92 92.20 6,913,301 +0.24(+0.26%)
Dec 09, 2019 91.98 92.01 91.95 91.96 4,842,716 +0.02(+0.02%)
Dec 06, 2019 91.92 91.98 91.90 91.94 4,171,146 +0.13(+0.14%)
Dec 05, 2019 91.77 91.81 91.61 91.81 6,645,630 +0.08(+0.09%)
Dec 04, 2019 91.49 91.73 91.44 91.73 3,983,209 +0.29(+0.32%)
Dec 03, 2019 91.35 91.47 91.22 91.44 6,954,813 -0.08(-0.08%)
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.