High Yield Bond ETF SPDR (NY: JNK )

109.00 USD -0.20 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 46.04 46.37 45.91 46.04 132,690 -0.01(-0.02%)
Apr 29, 2008 45.94 46.07 45.86 46.05 183,901 +0.03(+0.07%)
Apr 28, 2008 46.05 46.05 45.85 46.02 203,310 +0.22(+0.48%)
Apr 25, 2008 45.93 45.93 45.74 45.80 87,596 -0.02(-0.04%)
Apr 24, 2008 45.96 45.96 45.78 45.82 178,082 -0.04(-0.09%)
Apr 23, 2008 45.99 45.99 45.80 45.86 119,017 +0.16(+0.35%)
Apr 22, 2008 45.85 45.85 45.48 45.70 776,571 +0.14(+0.31%)
Apr 21, 2008 45.76 45.76 45.32 45.56 219,032 -0.02(-0.04%)
Apr 18, 2008 45.44 45.70 45.44 45.58 107,460 +0.33(+0.73%)
Apr 17, 2008 45.00 45.29 45.00 45.25 48,071 +0.16(+0.35%)
Apr 16, 2008 45.10 45.13 44.90 45.09 24,716 +0.11(+0.24%)
Apr 15, 2008 45.18 45.18 44.75 44.98 32,354 +0.03(+0.07%)
Apr 14, 2008 44.95 44.96 44.84 44.95 118,066 +0.02(+0.04%)
Apr 11, 2008 45.38 45.38 44.70 44.93 133,243 -0.24(-0.53%)
Apr 10, 2008 44.97 45.19 44.40 45.17 160,182 +0.18(+0.40%)
Apr 09, 2008 45.01 45.08 44.50 44.99 74,045 -0.09(-0.20%)
Apr 08, 2008 45.44 45.44 44.91 45.08 50,000 +0.29(+0.65%)
Apr 07, 2008 44.85 44.85 44.71 44.79 36,500 +0.10(+0.22%)
Apr 04, 2008 44.50 44.69 44.45 44.69 105,212 +0.25(+0.56%)
Apr 03, 2008 44.25 44.46 44.25 44.44 60,236 +0.15(+0.35%)
Apr 02, 2008 44.45 44.45 44.10 44.29 59,400 -0.19(-0.43%)
Apr 01, 2008 44.69 44.70 44.27 44.48 80,251 -0.27(-0.60%)
Mar 31, 2008 44.69 44.80 44.52 44.75 78,700 -0.00(-0.00%)
Mar 28, 2008 44.59 44.82 44.55 44.75 53,490 +0.28(+0.63%)
Mar 27, 2008 44.50 44.68 44.41 44.47 201,789 -0.05(-0.11%)
Mar 26, 2008 44.63 45.03 44.49 44.52 48,634 +0.04(+0.09%)
Mar 25, 2008 44.39 44.50 44.23 44.48 129,611 +0.22(+0.51%)
Mar 24, 2008 44.19 44.32 44.14 44.26 40,189 +0.32(+0.72%)
Mar 21, 2008 43.81 43.94 43.70 43.94 23,400 +0.00(+0.00%)
Mar 20, 2008 43.81 43.94 43.70 43.94 23,400 +0.29(+0.66%)
Mar 19, 2008 44.54 44.54 43.65 43.65 65,600 -0.10(-0.23%)
Mar 18, 2008 43.35 43.99 43.35 43.75 29,204 +0.35(+0.81%)
Mar 17, 2008 43.68 43.68 43.23 43.40 67,900 -0.19(-0.44%)
Mar 14, 2008 44.00 44.09 42.99 43.59 15,476 -0.41(-0.93%)
Mar 13, 2008 44.19 44.19 43.83 44.00 14,308 -0.30(-0.68%)
Mar 12, 2008 44.50 44.50 44.25 44.30 26,860 -0.20(-0.45%)
Mar 11, 2008 44.45 44.59 44.43 44.50 38,505 +0.05(+0.11%)
Mar 10, 2008 44.69 44.69 44.32 44.45 34,500 -0.11(-0.26%)
Mar 07, 2008 44.45 44.59 44.45 44.56 20,795 -0.12(-0.28%)
Mar 06, 2008 44.68 44.70 44.50 44.69 23,302 -0.02(-0.04%)
Mar 05, 2008 44.95 44.95 44.25 44.71 21,100 +0.07(+0.15%)
Mar 04, 2008 45.03 45.06 44.40 44.64 28,740 -0.15(-0.32%)
Mar 03, 2008 45.44 46.24 44.48 44.79 76,670 -0.06(-0.13%)
Feb 29, 2008 44.96 45.49 44.40 44.85 35,686 -0.19(-0.42%)
Feb 28, 2008 45.00 45.15 44.88 45.04 46,970 -0.01(-0.02%)
Feb 27, 2008 45.44 45.44 44.99 45.05 26,700 -0.14(-0.31%)
Feb 26, 2008 45.48 45.48 45.00 45.19 23,808 +0.09(+0.20%)
Feb 25, 2008 45.09 45.40 44.70 45.10 62,192 -0.09(-0.20%)
Feb 22, 2008 45.15 45.19 45.08 45.19 1,418,391 +0.03(+0.07%)
Feb 21, 2008 45.08 45.30 45.05 45.16 14,434 -0.14(-0.31%)
Feb 20, 2008 45.39 45.39 45.11 45.30 25,718 -0.07(-0.15%)
Feb 19, 2008 45.50 45.50 45.00 45.37 65,817 +0.22(+0.49%)
Feb 18, 2008 45.06 45.15 44.90 45.15 0 +0.00(+0.00%)
Feb 15, 2008 45.06 45.15 44.90 45.15 50,874 -0.20(-0.44%)
Feb 14, 2008 45.79 45.79 45.01 45.35 21,900 +0.05(+0.11%)
Feb 13, 2008 45.06 45.40 45.06 45.30 20,700 -0.05(-0.11%)
Feb 12, 2008 45.09 45.35 45.05 45.35 13,600 +0.12(+0.27%)
Feb 11, 2008 45.19 45.23 45.16 45.23 16,130 -0.15(-0.33%)
Feb 08, 2008 45.47 45.47 45.28 45.38 48,007 -0.06(-0.13%)
Feb 07, 2008 45.25 45.65 45.25 45.44 130,200 -0.31(-0.68%)
Feb 06, 2008 46.19 46.19 45.50 45.75 21,490 -0.12(-0.26%)
Feb 05, 2008 45.98 45.99 45.60 45.87 23,949 -0.13(-0.28%)
Feb 04, 2008 46.98 46.98 45.95 46.00 41,136 -0.69(-1.48%)
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.