High Yield Bond ETF SPDR (NY: JNK )

91.94 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 59.55 59.58 59.45 59.51 1,418,132 -0.01(-0.02%)
Mar 30, 2011 59.45 59.57 59.39 59.52 1,896,031 +0.15(+0.25%)
Mar 29, 2011 59.32 59.45 59.27 59.37 2,052,467 +0.03(+0.05%)
Mar 28, 2011 59.43 59.43 59.29 59.35 1,631,862 +0.00(+0.00%)
Mar 25, 2011 59.45 59.45 59.33 59.35 1,269,767 -0.03(-0.05%)
Mar 24, 2011 59.43 59.46 59.27 59.37 1,838,917 +0.04(+0.07%)
Mar 23, 2011 59.35 59.39 59.24 59.33 1,373,011 -0.10(-0.17%)
Mar 22, 2011 59.36 59.43 59.25 59.43 4,610,012 +0.01(+0.02%)
Mar 21, 2011 59.39 59.45 59.32 59.42 1,728,593 +0.32(+0.55%)
Mar 18, 2011 59.08 59.24 59.01 59.10 1,899,437 +0.31(+0.52%)
Mar 17, 2011 58.57 58.88 58.48 58.79 1,893,140 +0.63(+1.09%)
Mar 16, 2011 58.67 58.77 58.14 58.16 5,138,125 -0.41(-0.70%)
Mar 15, 2011 58.71 58.96 58.57 58.57 3,746,908 -0.40(-0.67%)
Mar 14, 2011 59.04 59.20 58.93 58.96 3,662,603 -0.21(-0.35%)
Mar 11, 2011 59.12 59.20 59.02 59.17 1,783,263 +0.08(+0.13%)
Mar 10, 2011 59.35 59.37 59.08 59.09 2,191,850 -0.24(-0.40%)
Mar 09, 2011 59.57 59.57 59.33 59.33 2,302,857 -0.20(-0.34%)
Mar 08, 2011 59.58 59.62 59.46 59.53 1,071,827 -0.06(-0.10%)
Mar 07, 2011 59.51 59.59 59.45 59.59 1,451,127 +0.12(+0.20%)
Mar 04, 2011 59.67 59.68 59.46 59.48 1,810,373 -0.21(-0.34%)
Mar 03, 2011 59.52 59.68 59.48 59.68 1,840,896 +0.29(+0.49%)
Mar 02, 2011 59.40 59.49 59.27 59.39 1,118,660 +0.15(+0.25%)
Mar 01, 2011 59.54 59.57 59.23 59.24 2,075,826 -0.29(-0.48%)
Feb 28, 2011 59.35 59.53 59.27 59.53 1,955,579 +0.23(+0.39%)
Feb 25, 2011 59.19 59.32 59.12 59.29 3,235,648 +0.25(+0.43%)
Feb 24, 2011 59.11 59.18 59.00 59.04 1,687,826 -0.00(-0.00%)
Feb 23, 2011 59.09 59.21 58.88 59.05 2,044,663 +0.06(+0.10%)
Feb 22, 2011 59.31 59.35 58.97 58.99 2,219,383 -0.45(-0.76%)
Feb 18, 2011 59.35 59.44 59.32 59.44 874,363 +0.20(+0.34%)
Feb 17, 2011 59.22 59.32 59.22 59.24 1,364,952 +0.01(+0.01%)
Feb 16, 2011 59.22 59.31 59.18 59.23 1,361,277 +0.09(+0.16%)
Feb 15, 2011 59.09 59.22 59.09 59.13 1,015,864 -0.06(-0.10%)
Feb 14, 2011 59.13 59.22 59.11 59.19 1,019,354 +0.10(+0.17%)
Feb 11, 2011 58.97 59.09 58.89 59.09 1,616,965 +0.13(+0.22%)
Feb 10, 2011 58.87 59.09 58.85 58.96 1,420,836 +0.07(+0.12%)
Feb 09, 2011 59.25 59.27 58.87 58.89 2,947,222 -0.37(-0.62%)
Feb 08, 2011 59.31 59.37 59.16 59.25 4,337,151 -0.12(-0.20%)
Feb 07, 2011 59.21 59.37 59.12 59.37 3,448,909 +0.19(+0.32%)
Feb 04, 2011 58.97 59.19 58.92 59.18 2,596,822 +0.22(+0.37%)
Feb 03, 2011 58.84 58.96 58.77 58.96 2,328,325 +0.10(+0.17%)
Feb 02, 2011 58.93 58.96 58.86 58.86 1,433,145 -0.01(-0.02%)
Feb 01, 2011 58.81 58.92 58.77 58.87 1,405,780 +0.13(+0.23%)
Jan 31, 2011 58.52 58.75 58.49 58.74 2,316,272 +0.38(+0.65%)
Jan 28, 2011 58.72 58.74 58.36 58.36 2,756,170 -0.32(-0.54%)
Jan 27, 2011 58.74 58.74 58.58 58.68 1,275,876 +0.03(+0.05%)
Jan 26, 2011 58.58 58.69 58.53 58.65 2,228,549 +0.17(+0.30%)
Jan 25, 2011 58.48 58.58 58.37 58.48 1,987,927 +0.00(+0.00%)
Jan 24, 2011 58.39 58.52 58.39 58.48 1,086,202 +0.13(+0.22%)
Jan 21, 2011 58.30 58.42 58.26 58.35 1,905,070 +0.10(+0.17%)
Jan 20, 2011 58.24 58.26 58.03 58.24 1,742,235 +0.01(+0.02%)
Jan 19, 2011 58.29 58.33 58.14 58.23 2,380,835 -0.09(-0.15%)
Jan 18, 2011 58.32 58.37 58.22 58.32 1,169,231 +0.03(+0.05%)
Jan 14, 2011 58.17 58.29 58.10 58.29 1,205,077 +0.19(+0.32%)
Jan 13, 2011 58.14 58.22 58.10 58.10 1,193,115 -0.06(-0.10%)
Jan 12, 2011 58.24 58.24 58.08 58.16 1,755,772 +0.01(+0.02%)
Jan 11, 2011 58.10 58.16 58.03 58.14 1,546,891 +0.17(+0.30%)
Jan 10, 2011 57.98 58.03 57.87 57.97 1,514,146 -0.06(-0.10%)
Jan 07, 2011 58.23 58.29 57.95 58.03 1,537,845 -0.29(-0.50%)
Jan 06, 2011 58.32 58.32 58.08 58.32 2,433,822 +0.03(+0.05%)
Jan 05, 2011 57.95 58.29 57.92 58.29 3,864,061 +0.28(+0.48%)
Jan 04, 2011 57.97 58.06 57.81 58.01 2,483,138 +0.17(+0.30%)
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.