High Yield Bond ETF SPDR (NY: JNK )

91.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 75.19 75.19 74.98 75.09 5,734,546 -0.10(-0.13%)
Apr 29, 2015 75.13 75.27 75.07 75.19 4,358,571 -0.17(-0.23%)
Apr 28, 2015 75.38 75.38 75.26 75.36 3,599,648 -0.06(-0.08%)
Apr 27, 2015 75.40 75.49 75.32 75.42 3,312,616 +0.06(+0.08%)
Apr 24, 2015 75.30 75.38 75.28 75.36 2,932,292 +0.10(+0.13%)
Apr 23, 2015 75.26 75.37 75.21 75.26 1,860,926 -0.02(-0.03%)
Apr 22, 2015 75.38 75.40 75.28 75.28 1,658,380 -0.02(-0.03%)
Apr 21, 2015 75.26 75.43 75.30 75.30 2,808,347 +0.04(+0.05%)
Apr 20, 2015 75.21 75.34 75.19 75.26 1,949,444 +0.23(+0.30%)
Apr 17, 2015 75.15 75.17 75.03 75.03 3,133,973 -0.23(-0.30%)
Apr 16, 2015 75.22 75.29 75.17 75.26 2,176,029 -0.08(-0.10%)
Apr 15, 2015 75.28 75.42 75.21 75.34 3,102,048 +0.19(+0.25%)
Apr 14, 2015 75.03 75.17 74.93 75.15 2,621,886 +0.10(+0.13%)
Apr 13, 2015 75.02 75.15 74.98 75.05 2,704,139 +0.04(+0.05%)
Apr 10, 2015 75.00 75.05 74.92 75.02 1,457,416 +0.08(+0.10%)
Apr 09, 2015 75.07 75.10 74.86 74.94 3,023,918 -0.04(-0.05%)
Apr 08, 2015 75.02 75.03 74.83 74.98 2,194,199 +0.04(+0.05%)
Apr 07, 2015 74.79 75.02 74.71 74.94 2,583,181 +0.23(+0.31%)
Apr 06, 2015 74.58 74.79 74.44 74.71 3,444,219 +0.17(+0.23%)
Apr 02, 2015 74.44 74.54 74.54 74.54 3,541,499 +0.04(+0.05%)
Apr 01, 2015 74.42 74.52 74.25 74.50 4,321,543 +0.19(+0.25%)
Mar 31, 2015 74.29 74.43 74.22 74.31 3,032,503 -0.02(-0.03%)
Mar 30, 2015 74.22 74.45 74.22 74.33 2,704,416 +0.17(+0.23%)
Mar 27, 2015 74.24 74.29 74.12 74.16 1,752,914 -0.02(-0.03%)
Mar 26, 2015 74.14 74.28 74.03 74.18 4,389,606 +0.02(+0.03%)
Mar 25, 2015 74.31 74.39 74.12 74.16 3,732,943 -0.15(-0.20%)
Mar 24, 2015 74.31 74.39 74.22 74.31 3,573,067 +0.06(+0.08%)
Mar 23, 2015 74.16 74.28 74.12 74.26 3,323,693 +0.11(+0.15%)
Mar 20, 2015 73.86 74.16 73.80 74.14 3,934,755 +0.53(+0.72%)
Mar 19, 2015 74.11 74.22 73.57 73.61 5,153,729 -0.57(-0.77%)
Mar 18, 2015 73.52 74.18 73.39 74.18 6,057,236 +0.64(+0.88%)
Mar 17, 2015 73.82 73.82 73.47 73.54 6,014,883 -0.36(-0.49%)
Mar 16, 2015 74.05 74.09 73.88 73.90 3,485,939 -0.13(-0.18%)
Mar 13, 2015 74.20 74.26 73.92 74.03 3,244,273 -0.34(-0.46%)
Mar 12, 2015 74.31 74.39 74.25 74.37 2,574,739 +0.17(+0.23%)
Mar 11, 2015 74.22 74.33 74.05 74.20 4,332,088 +0.11(+0.15%)
Mar 10, 2015 74.09 74.22 73.90 74.09 7,075,386 -0.17(-0.23%)
Mar 09, 2015 74.41 74.47 74.26 74.26 5,001,894 -0.06(-0.08%)
Mar 06, 2015 74.62 74.64 74.29 74.31 6,761,206 -0.42(-0.56%)
Mar 05, 2015 74.79 74.79 74.64 74.73 3,467,880 +0.08(+0.10%)
Mar 04, 2015 74.75 74.77 74.77 74.65 3,353,685 -0.11(-0.15%)
Mar 03, 2015 74.98 75.03 74.77 74.77 6,152,778 -0.23(-0.30%)
Mar 02, 2015 75.13 75.13 74.92 75.00 2,271,515 -0.02(-0.03%)
Feb 27, 2015 74.92 75.04 74.90 75.02 2,045,651 +0.09(+0.13%)
Feb 26, 2015 74.88 75.04 74.87 74.92 2,571,486 +0.09(+0.13%)
Feb 25, 2015 74.73 74.88 74.72 74.83 8,278,409 +0.04(+0.05%)
Feb 24, 2015 74.64 74.83 74.61 74.79 1,766,627 +0.13(+0.18%)
Feb 23, 2015 74.51 74.68 74.45 74.66 878,174 +0.08(+0.10%)
Feb 20, 2015 74.47 74.58 74.32 74.58 2,121,391 +0.15(+0.20%)
Feb 19, 2015 74.45 74.51 74.36 74.43 1,500,802 -0.08(-0.10%)
Feb 18, 2015 74.30 74.55 74.26 74.51 3,300,806 +0.19(+0.25%)
Feb 17, 2015 74.39 74.45 74.27 74.32 5,994,256 -0.04(-0.05%)
Feb 13, 2015 74.22 74.36 74.36 74.36 2,620,804 +0.19(+0.25%)
Feb 12, 2015 74.15 74.17 74.06 74.17 2,968,278 +0.04(+0.05%)
Feb 11, 2015 74.07 74.15 73.96 74.13 2,107,752 +0.02(+0.03%)
Feb 10, 2015 74.04 74.15 73.96 74.11 3,879,197 +0.21(+0.28%)
Feb 09, 2015 74.00 74.09 73.89 73.90 2,326,298 -0.08(-0.10%)
Feb 06, 2015 73.94 74.02 73.87 73.98 4,468,790 +0.15(+0.20%)
Feb 05, 2015 73.47 73.87 73.47 73.83 5,646,322 +0.43(+0.59%)
Feb 04, 2015 73.56 73.60 73.38 73.40 2,719,437 -0.21(-0.28%)
Feb 03, 2015 73.28 73.72 73.26 73.60 4,139,508 +0.36(+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.