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, 2020 105.15 107.19 104.92 106.97 27,210,900 +0.35(+0.33%)
Feb 27, 2020 107.29 107.93 106.43 106.62 24,375,523 -1.53(-1.41%)
Feb 26, 2020 108.26 108.64 107.82 108.15 21,379,811 +0.12(+0.11%)
Feb 25, 2020 109.32 109.34 107.96 108.03 23,056,420 -0.86(-0.79%)
Feb 24, 2020 109.07 109.16 108.67 108.89 16,215,142 -1.19(-1.08%)
Feb 21, 2020 110.16 110.17 109.90 110.08 7,348,000 -0.11(-0.10%)
Feb 20, 2020 110.11 110.24 109.78 110.19 6,848,644 +0.15(+0.14%)
Feb 19, 2020 109.99 110.13 109.99 110.04 4,158,337 +0.09(+0.08%)
Feb 18, 2020 110.10 110.14 109.86 109.95 5,109,755 -0.21(-0.19%)
Feb 14, 2020 110.12 110.22 110.08 110.16 6,023,100 +0.05(+0.05%)
Feb 13, 2020 110.00 110.16 109.92 110.11 8,693,517 +0.00(+0.00%)
Feb 12, 2020 109.97 110.15 109.89 110.11 5,973,230 +0.31(+0.28%)
Feb 11, 2020 109.90 109.92 109.74 109.80 8,337,573 +0.04(+0.04%)
Feb 10, 2020 109.58 109.80 109.50 109.76 6,671,007 +0.16(+0.15%)
Feb 07, 2020 109.70 109.73 109.53 109.60 7,926,800 -0.16(-0.15%)
Feb 06, 2020 109.70 109.82 109.52 109.76 6,364,897 +0.04(+0.04%)
Feb 05, 2020 109.51 109.74 109.49 109.72 9,263,955 +0.43(+0.39%)
Feb 04, 2020 109.01 109.31 109.00 109.29 9,992,809 +0.67(+0.62%)
Feb 03, 2020 108.71 108.96 108.59 108.62 9,601,053 -0.42(-0.39%)
Jan 31, 2020 109.39 109.40 108.90 109.04 9,437,300 -0.51(-0.47%)
Jan 30, 2020 109.15 109.57 109.05 109.55 11,166,654 +0.15(+0.14%)
Jan 29, 2020 109.59 109.63 109.39 109.40 5,003,900 +0.00(+0.00%)
Jan 28, 2020 109.04 109.56 108.83 109.40 9,177,780 +0.93(+0.86%)
Jan 27, 2020 108.64 108.79 108.34 108.47 9,893,738 -0.83(-0.76%)
Jan 24, 2020 109.73 109.73 109.24 109.30 11,566,500 -0.43(-0.39%)
Jan 23, 2020 109.92 109.92 109.71 109.73 6,330,109 -0.35(-0.32%)
Jan 22, 2020 110.04 110.15 109.97 110.08 3,666,479 +0.17(+0.15%)
Jan 21, 2020 110.15 110.19 109.90 109.91 4,318,131 -0.26(-0.24%)
Jan 17, 2020 110.24 110.33 110.14 110.17 4,095,700 -0.07(-0.06%)
Jan 16, 2020 110.28 110.33 110.17 110.24 3,355,655 +0.07(+0.06%)
Jan 15, 2020 110.18 110.33 110.15 110.17 4,838,356 +0.05(+0.05%)
Jan 14, 2020 110.11 110.28 110.06 110.12 5,061,017 -0.05(-0.05%)
Jan 13, 2020 110.18 110.22 110.11 110.17 4,066,508 +0.04(+0.04%)
Jan 10, 2020 110.13 110.16 110.04 110.13 4,471,300 +0.04(+0.04%)
Jan 09, 2020 109.93 110.12 109.89 110.09 2,654,633 +0.25(+0.23%)
Jan 08, 2020 109.77 109.94 109.71 109.84 5,670,289 +0.09(+0.08%)
Jan 07, 2020 109.82 109.85 109.72 109.75 3,863,826 -0.08(-0.07%)
Jan 06, 2020 109.80 109.84 109.67 109.83 4,226,389 -0.07(-0.06%)
Jan 03, 2020 109.77 109.95 109.66 109.90 4,804,400 -0.08(-0.07%)
Jan 02, 2020 109.80 109.98 109.69 109.98 5,336,638 +0.44(+0.40%)
Dec 31, 2019 109.41 109.55 109.37 109.54 4,825,000 +0.08(+0.07%)
Dec 30, 2019 109.64 109.64 109.36 109.46 4,324,652 -0.09(-0.08%)
Dec 27, 2019 109.67 109.67 109.48 109.55 1,269,000 -0.05(-0.05%)
Dec 26, 2019 109.53 109.61 109.48 109.60 1,866,089 +0.17(+0.16%)
Dec 24, 2019 109.37 109.43 109.30 109.43 661,300 +0.09(+0.08%)
Dec 23, 2019 109.31 109.38 109.28 109.34 2,285,750 +0.06(+0.05%)
Dec 20, 2019 109.58 109.63 109.25 109.28 6,365,200 -0.67(-0.61%)
Dec 19, 2019 109.95 109.97 109.75 109.95 4,793,402 +0.00(+0.00%)
Dec 18, 2019 109.81 109.99 109.80 109.95 6,949,323 +0.20(+0.18%)
Dec 17, 2019 109.45 109.76 109.45 109.75 8,310,834 +0.33(+0.30%)
Dec 16, 2019 109.32 109.47 109.30 109.42 5,542,986 +0.25(+0.23%)
Dec 13, 2019 109.15 109.22 109.05 109.17 3,485,000 +0.10(+0.09%)
Dec 12, 2019 108.84 109.14 108.82 109.07 7,121,762 +0.27(+0.25%)
Dec 11, 2019 108.61 108.80 108.50 108.80 3,168,560 +0.24(+0.22%)
Dec 10, 2019 108.32 108.60 108.24 108.56 5,871,210 +0.28(+0.26%)
Dec 09, 2019 108.31 108.34 108.27 108.28 4,112,739 +0.02(+0.02%)
Dec 06, 2019 108.23 108.30 108.21 108.26 3,542,400 +0.15(+0.14%)
Dec 05, 2019 108.06 108.11 107.87 108.11 5,643,887 +0.10(+0.09%)
Dec 04, 2019 107.73 108.01 107.67 108.01 3,382,792 +0.34(+0.32%)
Dec 03, 2019 107.56 107.71 107.41 107.67 5,906,465 -0.09(-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.