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 (%)
Mar 31, 2009 29.18 29.79 29.00 29.44 626,949 +0.52(+1.80%)
Mar 30, 2009 29.70 29.71 28.84 28.92 733,186 -0.70(-2.36%)
Mar 26, 2009 29.75 29.96 29.62 29.62 1,245,990 +0.12(+0.41%)
Mar 25, 2009 29.49 29.66 29.40 29.50 587,797 +0.20(+0.68%)
Mar 24, 2009 29.58 29.74 29.15 29.30 506,069 -0.36(-1.22%)
Mar 23, 2009 29.38 29.67 29.38 29.66 921,272 +0.41(+1.41%)
Mar 20, 2009 28.91 29.25 28.62 29.25 608,506 +0.49(+1.70%)
Mar 19, 2009 28.95 29.14 28.61 28.76 514,808 -0.09(-0.31%)
Mar 18, 2009 28.45 29.00 28.11 28.85 1,094,427 +0.28(+0.98%)
Mar 17, 2009 28.36 28.72 28.12 28.57 803,082 +0.21(+0.74%)
Mar 16, 2009 28.31 28.66 28.20 28.36 807,998 +0.23(+0.82%)
Mar 13, 2009 27.69 28.21 27.69 28.13 0 +0.24(+0.86%)
Mar 12, 2009 27.38 27.99 27.22 27.89 811,348 +0.56(+2.06%)
Mar 11, 2009 27.19 27.50 26.81 27.33 666,544 +0.53(+1.97%)
Mar 10, 2009 26.24 26.81 25.93 26.80 1,261,510 +0.95(+3.68%)
Mar 09, 2009 26.24 26.30 25.55 25.85 549,284 -0.44(-1.67%)
Mar 06, 2009 26.09 26.65 26.00 26.29 0 +0.09(+0.35%)
Mar 05, 2009 27.12 27.30 26.01 26.20 564,093 -0.78(-2.90%)
Mar 04, 2009 27.21 27.73 26.81 26.98 640,676 -0.23(-0.85%)
Mar 02, 2009 27.96 27.96 26.97 27.21 803,336 -1.10(-3.89%)
Feb 27, 2009 28.53 28.58 28.26 28.31 0 -0.21(-0.74%)
Feb 26, 2009 29.06 29.25 28.50 28.52 478,104 -0.38(-1.31%)
Feb 25, 2009 29.61 29.61 28.79 28.90 940,260 -0.80(-2.69%)
Feb 24, 2009 28.75 29.73 28.53 29.70 841,626 +1.17(+4.10%)
Feb 23, 2009 29.86 29.86 28.47 28.53 658,773 -1.35(-4.51%)
Feb 20, 2009 29.62 29.94 29.16 29.88 682,801 +0.16(+0.53%)
Feb 19, 2009 29.68 30.30 29.67 29.72 535,314 +0.18(+0.62%)
Feb 18, 2009 30.44 30.74 28.91 29.54 1,252,912 -0.56(-1.87%)
Feb 17, 2009 30.93 30.96 29.87 30.10 1,300,815 -1.04(-3.34%)
Feb 13, 2009 31.15 31.18 30.87 31.14 429,414 +0.05(+0.16%)
Feb 12, 2009 31.30 31.30 30.70 31.09 409,211 -0.15(-0.48%)
Feb 11, 2009 31.41 31.41 31.05 31.24 375,836 +0.10(+0.32%)
Feb 10, 2009 31.44 31.67 31.04 31.14 652,901 -0.27(-0.85%)
Feb 09, 2009 31.39 31.49 31.13 31.41 486,830 -0.07(-0.23%)
Feb 06, 2009 31.17 31.48 30.86 31.48 612,074 +0.55(+1.78%)
Feb 05, 2009 31.17 31.25 30.82 30.93 452,767 -0.13(-0.42%)
Feb 04, 2009 31.17 31.35 30.80 31.06 369,058 -0.14(-0.45%)
Feb 03, 2009 31.03 31.21 30.80 31.20 491,326 +0.28(+0.91%)
Feb 02, 2009 31.29 31.29 30.78 30.92 478,084 -0.96(-3.01%)
Jan 30, 2009 31.98 32.12 31.63 31.88 0 -0.12(-0.38%)
Jan 29, 2009 32.45 32.49 31.88 32.00 549,210 -0.61(-1.87%)
Jan 28, 2009 31.89 32.80 31.86 32.61 1,517,473 +0.83(+2.61%)
Jan 27, 2009 31.72 31.89 31.53 31.78 946,595 -0.04(-0.13%)
Jan 26, 2009 31.25 31.84 31.19 31.82 748,674 +0.44(+1.40%)
Jan 23, 2009 31.25 31.42 31.05 31.38 1,046,439 -0.24(-0.76%)
Jan 22, 2009 31.33 31.89 31.03 31.62 829,435 +0.27(+0.85%)
Jan 21, 2009 31.33 31.42 31.00 31.35 1,428,262 +0.45(+1.47%)
Jan 20, 2009 32.05 32.08 30.90 30.90 845,941 -1.39(-4.30%)
Jan 16, 2009 31.81 32.41 31.06 32.29 989,969 +0.90(+2.87%)
Jan 15, 2009 31.56 31.59 30.60 31.39 460,115 +0.09(+0.29%)
Jan 14, 2009 32.18 32.27 30.78 31.30 899,540 -1.58(-4.81%)
Jan 13, 2009 32.75 32.90 32.40 32.88 796,087 +0.22(+0.67%)
Jan 12, 2009 33.13 33.53 32.30 32.66 1,255,850 -0.08(-0.24%)
Jan 09, 2009 32.23 32.94 32.23 32.74 450,833 +0.49(+1.52%)
Jan 08, 2009 32.58 33.24 31.75 32.25 869,309 -0.42(-1.29%)
Jan 07, 2009 33.25 33.38 32.35 32.67 762,776 -1.00(-2.97%)
Jan 06, 2009 33.47 33.99 33.02 33.67 1,024,471 +0.67(+2.03%)
Jan 05, 2009 31.66 33.90 31.56 33.00 2,391,031 +1.11(+3.48%)
Jan 02, 2009 31.34 33.02 31.34 31.89 0 -0.50(-1.54%)
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.