High Yield Bond ETF SPDR (NY: JNK )

108.21 USD -0.52 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 39.21 39.28 39.17 39.22 5,745,940 -0.01(-0.03%)
Mar 30, 2015 39.17 39.29 39.17 39.23 5,124,285 +0.09(+0.23%)
Mar 27, 2015 39.18 39.21 39.12 39.14 3,321,395 -0.01(-0.03%)
Mar 26, 2015 39.13 39.20 39.07 39.15 8,317,357 +0.01(+0.03%)
Mar 25, 2015 39.22 39.26 39.12 39.14 7,073,123 -0.08(-0.20%)
Mar 24, 2015 39.22 39.26 39.17 39.22 6,770,192 +0.03(+0.08%)
Mar 23, 2015 39.14 39.20 39.12 39.19 6,297,682 +0.06(+0.15%)
Mar 20, 2015 38.98 39.14 38.95 39.13 7,455,513 +0.28(+0.72%)
Mar 19, 2015 39.11 39.17 38.83 38.85 9,765,205 -0.30(-0.77%)
Mar 18, 2015 38.80 39.15 38.73 39.15 11,477,155 +0.34(+0.88%)
Mar 17, 2015 38.96 38.96 38.77 38.81 11,396,906 -0.19(-0.49%)
Mar 16, 2015 39.08 39.10 38.99 39.00 6,605,102 -0.07(-0.18%)
Mar 13, 2015 39.16 39.19 39.01 39.07 6,147,198 -0.18(-0.46%)
Mar 12, 2015 39.22 39.26 39.19 39.25 4,878,575 +0.09(+0.23%)
Mar 11, 2015 39.17 39.23 39.08 39.16 8,208,373 +0.06(+0.15%)
Mar 10, 2015 39.10 39.17 39.00 39.10 13,406,331 -0.09(-0.23%)
Mar 09, 2015 39.27 39.30 39.19 39.19 9,477,510 -0.03(-0.08%)
Mar 06, 2015 39.38 39.39 39.21 39.22 12,811,026 -0.22(-0.56%)
Mar 05, 2015 39.47 39.47 39.39 39.44 6,570,885 +0.04(+0.10%)
Mar 04, 2015 39.45 39.46 39.46 39.40 6,354,511 -0.06(-0.15%)
Mar 03, 2015 39.57 39.60 39.46 39.46 11,658,188 -0.12(-0.30%)
Mar 02, 2015 39.65 39.65 39.54 39.58 4,304,031 -0.20(-0.50%)
Feb 27, 2015 39.73 39.79 39.72 39.78 3,857,679 +0.05(+0.13%)
Feb 26, 2015 39.71 39.79 39.70 39.73 4,849,296 +0.05(+0.13%)
Feb 25, 2015 39.63 39.71 39.62 39.68 15,611,385 +0.02(+0.05%)
Feb 24, 2015 39.58 39.68 39.56 39.66 3,331,498 +0.07(+0.18%)
Feb 23, 2015 39.51 39.60 39.48 39.59 1,656,058 +0.04(+0.10%)
Feb 20, 2015 39.49 39.55 39.41 39.55 4,000,509 +0.08(+0.20%)
Feb 19, 2015 39.48 39.51 39.43 39.47 2,830,207 -0.04(-0.10%)
Feb 18, 2015 39.40 39.53 39.38 39.51 6,224,645 +0.10(+0.25%)
Feb 17, 2015 39.45 39.48 39.38 39.41 11,303,939 -0.02(-0.05%)
Feb 13, 2015 39.36 39.43 39.43 39.43 4,942,300 +0.10(+0.25%)
Feb 12, 2015 39.32 39.33 39.27 39.33 5,597,566 +0.02(+0.05%)
Feb 11, 2015 39.28 39.32 39.22 39.31 3,974,789 +0.01(+0.03%)
Feb 10, 2015 39.26 39.32 39.22 39.30 7,315,372 +0.11(+0.28%)
Feb 09, 2015 39.24 39.29 39.18 39.19 4,386,922 -0.04(-0.10%)
Feb 06, 2015 39.21 39.25 39.17 39.23 8,427,223 +0.08(+0.20%)
Feb 05, 2015 38.96 39.17 38.96 39.15 10,647,808 +0.23(+0.59%)
Feb 04, 2015 39.01 39.03 38.91 38.92 5,128,302 -0.11(-0.28%)
Feb 03, 2015 38.86 39.09 38.85 39.03 7,806,265 +0.19(+0.49%)
Feb 02, 2015 38.79 38.90 38.72 38.84 3,410,288 -0.10(-0.26%)
Jan 30, 2015 38.97 39.00 38.90 38.94 5,317,738 -0.08(-0.21%)
Jan 29, 2015 38.88 39.06 38.87 39.02 6,238,049 +0.15(+0.39%)
Jan 28, 2015 39.04 39.05 38.82 38.87 7,779,215 -0.15(-0.38%)
Jan 27, 2015 38.86 39.05 38.83 39.02 9,731,305 -0.05(-0.13%)
Jan 26, 2015 38.90 39.07 38.82 39.07 10,771,386 +0.23(+0.59%)
Jan 23, 2015 38.86 38.92 38.78 38.84 7,140,554 +0.01(+0.03%)
Jan 22, 2015 38.85 38.86 38.73 38.83 6,675,824 +0.05(+0.13%)
Jan 21, 2015 38.65 38.79 38.55 38.78 5,586,133 +0.15(+0.39%)
Jan 20, 2015 38.63 38.72 38.54 38.63 6,783,420 +0.00(+0.00%)
Jan 16, 2015 38.53 38.63 38.63 38.63 8,833,700 +0.11(+0.29%)
Jan 15, 2015 38.76 38.80 38.51 38.52 8,135,739 -0.22(-0.57%)
Jan 14, 2015 38.61 38.76 38.56 38.74 6,897,157 -0.09(-0.23%)
Jan 13, 2015 38.83 38.99 38.67 38.83 7,801,199 -0.04(-0.10%)
Jan 12, 2015 38.93 38.93 38.74 38.87 8,890,270 -0.04(-0.10%)
Jan 09, 2015 38.79 38.96 38.63 38.91 10,936,724 +0.21(+0.54%)
Jan 08, 2015 38.65 38.77 38.44 38.70 7,737,272 +0.26(+0.68%)
Jan 07, 2015 38.47 38.54 38.37 38.44 8,892,653 +0.21(+0.55%)
Jan 06, 2015 38.30 38.42 38.20 38.23 10,624,112 -0.18(-0.47%)
Jan 05, 2015 38.49 38.53 38.35 38.41 14,962,148 -0.27(-0.70%)
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.