High Yield Bond ETF SPDR (NY: JNK )

109.84 USD -0.12 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 35.85 35.93 35.84 35.87 12,375,958 +0.00(+0.00%)
Apr 27, 2018 35.94 35.96 35.83 35.87 8,473,284 -0.02(-0.06%)
Apr 26, 2018 35.80 35.92 35.79 35.89 18,280,532 +0.12(+0.34%)
Apr 25, 2018 35.75 35.82 35.68 35.77 12,330,785 -0.05(-0.14%)
Apr 24, 2018 35.90 35.91 35.74 35.82 18,424,701 -0.06(-0.17%)
Apr 23, 2018 35.97 36.00 35.85 35.88 8,076,871 -0.11(-0.31%)
Apr 20, 2018 36.08 36.11 35.97 35.99 9,959,033 -0.10(-0.28%)
Apr 19, 2018 36.14 36.15 36.04 36.09 11,596,373 -0.10(-0.28%)
Apr 18, 2018 36.26 36.26 36.17 36.19 13,230,206 -0.04(-0.11%)
Apr 17, 2018 36.26 36.32 36.21 36.23 11,959,811 +0.02(+0.06%)
Apr 16, 2018 36.19 36.25 36.16 36.21 7,991,259 +0.05(+0.14%)
Apr 13, 2018 36.16 36.20 36.13 36.16 14,690,939 +0.02(+0.06%)
Apr 12, 2018 36.02 36.16 36.02 36.14 26,613,836 +0.14(+0.39%)
Apr 11, 2018 36.00 36.04 35.97 36.00 7,148,622 +0.00(+0.00%)
Apr 10, 2018 35.92 36.01 35.91 36.00 13,410,954 +0.13(+0.36%)
Apr 09, 2018 35.80 35.88 35.78 35.87 14,109,970 +0.13(+0.36%)
Apr 06, 2018 35.77 35.84 35.68 35.74 13,513,086 -0.06(-0.17%)
Apr 05, 2018 35.79 35.85 35.76 35.80 8,682,937 +0.03(+0.08%)
Apr 04, 2018 35.57 35.78 35.56 35.77 9,392,691 +0.09(+0.25%)
Apr 03, 2018 35.61 35.68 35.55 35.68 18,333,003 +0.07(+0.20%)
Apr 02, 2018 35.73 35.73 35.56 35.61 19,306,962 -0.24(-0.67%)
Mar 29, 2018 35.85 35.85 35.85 0 +0.08(+0.22%)
Mar 28, 2018 35.78 35.81 35.72 35.77 13,492,927 -0.02(-0.06%)
Mar 27, 2018 35.84 35.90 35.72 35.79 11,607,603 -0.05(-0.14%)
Mar 26, 2018 35.79 35.84 35.69 35.84 12,760,492 +0.22(+0.62%)
Mar 23, 2018 35.74 35.79 35.57 35.62 15,049,386 -0.09(-0.25%)
Mar 22, 2018 35.85 35.88 35.70 35.71 10,398,782 -0.22(-0.61%)
Mar 21, 2018 35.90 35.98 35.86 35.93 9,701,449 +0.03(+0.08%)
Mar 20, 2018 35.87 35.92 35.82 35.90 9,691,042 +0.05(+0.14%)
Mar 19, 2018 35.95 35.95 35.80 35.85 12,974,632 -0.12(-0.33%)
Mar 16, 2018 35.91 35.99 35.90 35.97 6,543,438 +0.05(+0.14%)
Mar 15, 2018 35.89 35.97 35.86 35.92 6,073,210 +0.02(+0.06%)
Mar 14, 2018 35.95 35.99 35.88 35.90 10,823,965 -0.04(-0.11%)
Mar 13, 2018 36.03 36.09 35.91 35.94 12,079,210 -0.11(-0.31%)
Mar 12, 2018 36.10 36.12 35.99 36.05 9,102,119 -0.04(-0.11%)
Mar 09, 2018 36.01 36.12 35.99 36.09 11,969,517 +0.12(+0.33%)
Mar 08, 2018 36.00 36.00 35.90 35.97 11,430,167 +0.03(+0.08%)
Mar 07, 2018 35.92 35.94 12,206,531 -0.09(-0.25%)
Mar 06, 2018 36.05 36.07 35.96 36.03 9,238,700 +0.05(+0.14%)
Mar 05, 2018 35.95 36.01 35.92 35.98 10,848,579 -0.02(-0.06%)
Mar 02, 2018 35.84 36.01 35.81 36.00 16,375,301 +0.11(+0.31%)
Mar 01, 2018 36.07 36.07 35.89 35.89 16,011,198 -0.32(-0.88%)
Feb 28, 2018 36.28 36.32 36.17 36.21 16,872,060 -0.03(-0.08%)
Feb 27, 2018 36.36 36.36 36.20 36.24 14,140,986 -0.10(-0.28%)
Feb 26, 2018 36.28 36.38 36.25 36.34 19,427,854 +0.08(+0.22%)
Feb 23, 2018 36.07 36.28 36.04 36.26 11,684,909 +0.21(+0.58%)
Feb 22, 2018 36.03 36.05 14,974,155 +0.00(+0.00%)
Feb 21, 2018 36.21 36.29 36.02 36.05 17,997,228 -0.14(-0.39%)
Feb 20, 2018 36.22 36.29 36.18 36.19 16,598,402 -0.13(-0.36%)
Feb 16, 2018 36.32 36.32 36.32 0 +0.18(+0.50%)
Feb 15, 2018 35.98 36.16 35.96 36.14 18,241,745 +0.26(+0.72%)
Feb 14, 2018 35.70 35.89 35.69 35.88 17,263,776 +0.06(+0.17%)
Feb 13, 2018 35.85 35.88 35.76 35.82 15,652,771 -0.10(-0.28%)
Feb 12, 2018 35.79 35.97 35.76 35.92 26,948,048 +0.24(+0.67%)
Feb 09, 2018 35.84 35.88 35.35 35.68 63,572,723 -0.15(-0.42%)
Feb 08, 2018 36.10 36.12 35.78 35.83 36,497,546 -0.26(-0.72%)
Feb 07, 2018 36.31 36.36 36.08 36.09 25,508,066 -0.14(-0.39%)
Feb 06, 2018 35.92 36.27 35.92 36.23 43,001,544 +0.13(+0.36%)
Feb 05, 2018 36.23 36.35 36.00 36.10 34,381,058 -0.17(-0.47%)
Feb 02, 2018 36.36 36.39 36.20 36.27 27,831,890 -0.18(-0.49%)
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.