High Yield Bond ETF SPDR (NY: JNK )

92.55 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 65.84 66.68 65.84 66.58 14,423,397 +0.72(+1.09%)
Feb 26, 2016 65.68 65.90 65.60 65.86 7,680,054 +0.43(+0.66%)
Feb 25, 2016 65.07 65.44 64.87 65.43 5,948,886 +0.28(+0.44%)
Feb 24, 2016 64.53 65.17 64.45 65.15 4,566,022 +0.10(+0.15%)
Feb 23, 2016 64.97 65.15 64.62 65.05 9,625,537 -0.08(-0.12%)
Feb 22, 2016 64.77 65.13 64.74 65.13 5,517,058 +0.64(+0.99%)
Feb 19, 2016 64.07 64.49 63.97 64.49 2,467,862 +0.12(+0.19%)
Feb 18, 2016 64.39 64.59 64.29 64.37 4,455,103 +0.06(+0.09%)
Feb 17, 2016 64.19 64.49 64.11 64.31 7,936,464 +0.48(+0.75%)
Feb 16, 2016 63.93 64.07 63.77 63.83 4,705,655 +0.10(+0.16%)
Feb 12, 2016 62.96 63.73 63.73 63.73 10,666,945 +1.02(+1.62%)
Feb 11, 2016 62.62 62.94 62.28 62.72 7,229,649 -0.44(-0.69%)
Feb 10, 2016 63.59 63.77 63.07 63.15 5,642,067 -0.10(-0.16%)
Feb 09, 2016 63.29 63.57 62.96 63.25 5,611,846 -0.30(-0.47%)
Feb 08, 2016 63.87 63.87 63.25 63.55 7,358,394 -0.78(-1.21%)
Feb 05, 2016 64.89 64.89 64.25 64.33 6,248,957 -0.58(-0.89%)
Feb 04, 2016 65.03 65.21 64.82 64.91 5,668,946 -0.16(-0.24%)
Feb 03, 2016 64.95 65.27 64.49 65.07 8,150,250 +0.24(+0.37%)
Feb 02, 2016 65.05 65.07 64.73 64.83 4,343,439 -0.54(-0.82%)
Feb 01, 2016 65.66 65.66 65.21 65.36 6,752,410 -0.43(-0.65%)
Jan 29, 2016 65.60 65.85 65.52 65.79 7,908,036 +0.36(+0.54%)
Jan 28, 2016 65.52 65.62 65.24 65.44 5,986,983 +0.30(+0.46%)
Jan 27, 2016 65.30 65.48 64.95 65.14 8,903,680 -0.16(-0.24%)
Jan 26, 2016 64.82 65.32 64.80 65.30 7,708,062 +0.55(+0.86%)
Jan 25, 2016 65.04 65.32 64.70 64.74 7,863,149 -0.55(-0.85%)
Jan 22, 2016 64.76 65.36 64.76 65.30 7,373,782 +1.03(+1.60%)
Jan 21, 2016 64.01 64.45 63.69 64.27 11,306,430 +0.30(+0.46%)
Jan 20, 2016 63.95 64.29 63.16 63.97 13,416,700 -0.55(-0.86%)
Jan 19, 2016 64.76 64.82 64.39 64.53 9,078,336 -0.32(-0.49%)
Jan 15, 2016 64.53 64.84 64.84 64.84 9,066,797 -0.81(-1.24%)
Jan 14, 2016 65.46 65.75 65.18 65.65 8,963,432 +0.16(+0.24%)
Jan 13, 2016 66.33 66.43 65.42 65.50 9,391,146 -0.89(-1.34%)
Jan 12, 2016 66.43 66.59 66.15 66.39 5,610,798 +0.16(+0.24%)
Jan 11, 2016 66.53 66.67 66.19 66.23 7,833,366 -0.10(-0.15%)
Jan 08, 2016 66.80 66.88 66.33 66.33 10,344,460 -0.24(-0.36%)
Jan 07, 2016 66.51 66.68 66.41 66.57 5,922,106 -0.36(-0.53%)
Jan 06, 2016 66.76 67.00 66.67 66.92 6,020,990 -0.06(-0.09%)
Jan 05, 2016 66.88 67.20 66.78 66.98 4,500,872 +0.14(+0.21%)
Jan 04, 2016 66.76 66.86 66.55 66.84 7,107,942 -0.34(-0.50%)
Dec 31, 2015 67.16 67.18 67.18 67.18 2,362,844 +0.00(+0.00%)
Dec 30, 2015 67.00 67.24 66.93 67.18 4,037,582 +0.02(+0.03%)
Dec 29, 2015 66.98 67.24 66.86 67.16 5,498,236 +0.45(+0.68%)
Dec 28, 2015 66.84 66.96 66.67 66.71 3,677,932 -0.39(-0.59%)
Dec 24, 2015 67.08 67.10 67.10 67.10 3,212,845 +0.08(+0.12%)
Dec 23, 2015 66.82 67.14 66.82 67.02 7,500,335 +0.34(+0.50%)
Dec 22, 2015 66.23 66.71 66.08 66.69 6,865,162 +0.57(+0.86%)
Dec 21, 2015 66.35 66.43 65.94 66.12 6,532,621 -0.06(-0.09%)
Dec 18, 2015 66.35 66.43 66.08 66.17 7,130,581 -0.26(-0.39%)
Dec 17, 2015 67.28 67.28 66.37 66.43 10,617,789 -0.75(-1.11%)
Dec 16, 2015 66.86 67.24 66.63 67.18 12,018,897 +0.57(+0.86%)
Dec 15, 2015 66.55 67.00 66.46 66.61 11,381,722 +0.77(+1.17%)
Dec 14, 2015 66.19 66.31 65.45 65.84 14,077,524 -0.53(-0.80%)
Dec 11, 2015 67.20 67.24 65.72 66.37 17,765,606 -1.36(-2.01%)
Dec 10, 2015 67.87 68.05 67.69 67.73 5,641,825 -0.28(-0.41%)
Dec 09, 2015 67.79 68.18 67.79 68.01 9,496,100 +0.16(+0.23%)
Dec 08, 2015 68.18 68.26 67.75 67.85 17,666,422 -0.79(-1.15%)
Dec 07, 2015 68.95 68.95 68.62 68.64 6,317,338 -0.47(-0.68%)
Dec 04, 2015 69.15 69.22 68.97 69.11 5,608,093 -0.14(-0.20%)
Dec 03, 2015 69.39 69.44 69.15 69.25 5,820,570 -0.14(-0.20%)
Dec 02, 2015 69.62 69.68 69.39 69.39 6,565,974 -0.22(-0.31%)
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.