High Yield Bond ETF SPDR (NY: JNK )

92.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 99.47 99.84 99.47 99.79 16,643,971 +0.39(+0.39%)
Mar 30, 2021 99.51 99.51 99.36 99.41 10,590,867 -0.21(-0.21%)
Mar 29, 2021 99.42 99.64 99.31 99.62 10,196,883 +0.09(+0.09%)
Mar 26, 2021 99.31 99.53 99.10 99.53 9,894,040 +0.36(+0.36%)
Mar 25, 2021 99.10 99.20 98.89 99.17 11,024,433 +0.08(+0.08%)
Mar 24, 2021 99.05 99.41 99.05 99.08 17,941,826 +0.11(+0.11%)
Mar 23, 2021 98.88 99.03 98.77 98.97 14,455,951 +0.06(+0.06%)
Mar 22, 2021 98.73 99.05 98.68 98.92 12,965,097 +0.27(+0.27%)
Mar 19, 2021 98.27 98.68 98.08 98.65 17,941,152 +0.46(+0.47%)
Mar 18, 2021 98.60 98.64 98.12 98.20 16,403,003 -0.72(-0.72%)
Mar 17, 2021 98.64 99.25 98.55 98.91 11,043,719 +0.13(+0.13%)
Mar 16, 2021 99.06 99.06 98.75 98.78 11,688,071 -0.31(-0.31%)
Mar 15, 2021 99.00 99.12 98.88 99.09 8,835,571 +0.03(+0.03%)
Mar 12, 2021 99.14 99.17 98.95 99.07 9,677,729 -0.23(-0.23%)
Mar 11, 2021 99.26 99.53 99.20 99.30 12,768,189 +0.35(+0.35%)
Mar 10, 2021 98.75 99.11 98.72 98.95 15,935,280 +0.31(+0.32%)
Mar 09, 2021 98.77 99.04 98.61 98.64 15,725,665 +0.09(+0.09%)
Mar 08, 2021 99.15 99.24 98.50 98.54 17,721,540 -0.70(-0.70%)
Mar 05, 2021 99.09 99.35 98.67 99.24 17,469,934 +0.28(+0.29%)
Mar 04, 2021 99.43 99.65 98.64 98.96 14,790,655 -0.46(-0.46%)
Mar 03, 2021 99.53 99.57 99.28 99.42 10,330,097 -0.17(-0.17%)
Mar 02, 2021 99.82 99.87 99.59 99.59 8,545,638 -0.22(-0.22%)
Mar 01, 2021 99.32 99.88 99.18 99.81 20,813,842 +0.97(+0.99%)
Feb 26, 2021 99.17 99.33 98.77 98.84 14,969,752 -0.20(-0.20%)
Feb 25, 2021 99.71 99.79 98.89 99.04 14,346,010 -0.86(-0.86%)
Feb 24, 2021 99.68 99.90 99.60 99.90 7,517,901 +0.02(+0.02%)
Feb 23, 2021 99.48 99.90 99.30 99.88 17,740,816 +0.33(+0.33%)
Feb 22, 2021 99.74 99.81 99.54 99.55 11,078,201 -0.33(-0.33%)
Feb 19, 2021 99.99 100.01 99.83 99.88 6,924,572 +0.04(+0.04%)
Feb 18, 2021 99.80 99.96 99.73 99.84 12,390,212 -0.12(-0.12%)
Feb 17, 2021 99.90 99.96 99.78 99.96 8,832,722 -0.01(-0.01%)
Feb 16, 2021 100.14 100.14 99.93 99.97 7,312,339 -0.22(-0.22%)
Feb 12, 2021 99.93 100.20 99.93 100.19 5,038,360 +0.18(+0.18%)
Feb 11, 2021 100.00 100.05 99.91 100.00 5,577,663 +0.05(+0.05%)
Feb 10, 2021 100.00 100.07 99.80 99.96 8,283,901 +0.05(+0.05%)
Feb 09, 2021 100.00 100.08 99.90 99.91 5,349,468 -0.20(-0.20%)
Feb 08, 2021 99.96 100.13 99.90 100.11 4,638,855 +0.27(+0.27%)
Feb 05, 2021 99.95 99.98 99.81 99.84 5,576,559 +0.19(+0.19%)
Feb 04, 2021 99.61 99.79 99.61 99.65 6,296,624 +0.16(+0.16%)
Feb 03, 2021 99.56 99.67 99.45 99.49 9,055,572 +0.07(+0.07%)
Feb 02, 2021 99.33 99.50 99.32 99.42 7,603,874 +0.32(+0.32%)
Feb 01, 2021 99.02 99.16 98.73 99.10 14,359,519 +0.41(+0.42%)
Jan 29, 2021 99.03 99.28 98.64 98.69 22,163,838 -0.39(-0.40%)
Jan 28, 2021 99.02 99.43 99.00 99.08 13,885,965 +0.26(+0.27%)
Jan 27, 2021 98.94 99.10 98.61 98.81 18,045,104 -0.31(-0.31%)
Jan 26, 2021 99.17 99.27 99.10 99.12 11,593,630 -0.05(-0.06%)
Jan 25, 2021 99.19 99.23 98.87 99.18 6,896,584 +0.00(+0.00%)
Jan 22, 2021 99.20 99.31 99.07 99.18 5,032,273 -0.22(-0.22%)
Jan 21, 2021 99.46 99.49 99.30 99.40 8,108,037 -0.06(-0.06%)
Jan 20, 2021 99.52 99.55 99.29 99.46 5,721,306 +0.25(+0.25%)
Jan 19, 2021 99.16 99.27 99.00 99.21 7,014,725 +0.26(+0.27%)
Jan 15, 2021 99.01 99.13 98.88 98.95 10,486,566 -0.15(-0.15%)
Jan 14, 2021 99.18 99.24 99.06 99.10 6,036,081 -0.04(-0.04%)
Jan 13, 2021 98.85 99.17 98.83 99.13 5,707,682 +0.27(+0.28%)
Jan 12, 2021 98.70 98.89 98.58 98.86 9,361,318 +0.15(+0.15%)
Jan 11, 2021 98.88 99.00 98.69 98.71 9,898,912 -0.54(-0.54%)
Jan 08, 2021 99.24 99.25 98.95 99.25 8,572,868 +0.13(+0.13%)
Jan 07, 2021 99.01 99.25 98.97 99.12 8,331,543 +0.27(+0.28%)
Jan 06, 2021 98.91 99.23 98.78 98.85 12,172,021 -0.15(-0.15%)
Jan 05, 2021 98.81 99.09 98.81 99.00 6,715,437 +0.06(+0.06%)
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.