High Yield Bond ETF SPDR (NY: JNK )

109.94 USD +0.18 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 35.21 35.34 35.11 35.30 14,042,251 +0.06(+0.17%)
Apr 28, 2016 35.23 35.39 35.22 35.24 9,450,255 -0.01(-0.03%)
Apr 27, 2016 35.09 35.29 35.08 35.25 9,537,293 +0.19(+0.54%)
Apr 26, 2016 35.03 35.06 34.95 35.06 8,785,620 +0.14(+0.40%)
Apr 25, 2016 34.99 35.04 34.90 34.92 7,211,110 -0.12(-0.34%)
Apr 22, 2016 34.97 35.06 34.94 35.04 10,137,868 +0.10(+0.29%)
Apr 21, 2016 35.11 35.14 34.92 34.94 11,898,996 -0.12(-0.34%)
Apr 20, 2016 35.03 35.15 34.93 35.06 10,823,008 +0.07(+0.20%)
Apr 19, 2016 34.88 35.00 34.84 34.99 7,321,934 +0.19(+0.55%)
Apr 18, 2016 34.46 34.81 34.44 34.80 8,536,882 +0.24(+0.69%)
Apr 15, 2016 34.58 34.61 34.52 34.56 8,720,343 -0.07(-0.20%)
Apr 14, 2016 34.65 34.67 34.60 34.63 8,777,774 -0.03(-0.09%)
Apr 13, 2016 34.57 34.74 34.53 34.66 9,492,350 +0.24(+0.70%)
Apr 12, 2016 34.27 34.45 34.24 34.42 10,112,365 +0.22(+0.64%)
Apr 11, 2016 34.18 34.28 34.18 34.20 5,289,126 +0.06(+0.18%)
Apr 08, 2016 34.14 34.17 34.08 34.14 9,816,654 +0.22(+0.65%)
Apr 07, 2016 34.02 34.10 33.90 33.92 12,553,301 -0.20(-0.59%)
Apr 06, 2016 33.95 34.15 33.91 34.12 19,192,820 +0.25(+0.74%)
Apr 05, 2016 33.84 33.97 33.81 33.87 11,894,114 -0.14(-0.41%)
Apr 04, 2016 34.09 34.17 33.97 34.01 12,754,616 -0.13(-0.38%)
Apr 01, 2016 33.97 34.18 33.85 34.14 18,058,313 -0.11(-0.32%)
Mar 31, 2016 34.18 34.32 34.16 34.25 14,580,929 +0.05(+0.15%)
Mar 30, 2016 34.11 34.26 34.11 34.20 11,435,518 +0.12(+0.35%)
Mar 29, 2016 33.92 34.11 33.82 34.08 12,638,374 +0.10(+0.29%)
Mar 28, 2016 34.20 34.22 33.96 33.98 9,358,984 -0.17(-0.50%)
Mar 24, 2016 34.05 34.15 34.15 34.15 9,037,800 -0.15(-0.44%)
Mar 23, 2016 34.44 34.45 34.29 34.30 12,484,644 -0.18(-0.52%)
Mar 22, 2016 34.47 34.53 34.40 34.48 12,321,671 -0.05(-0.14%)
Mar 21, 2016 34.58 34.60 34.44 34.53 9,630,522 -0.01(-0.03%)
Mar 18, 2016 34.57 34.71 34.52 34.54 13,579,911 +0.04(+0.12%)
Mar 17, 2016 34.27 34.59 34.25 34.50 19,577,481 +0.23(+0.67%)
Mar 16, 2016 33.91 34.38 33.89 34.27 13,448,991 +0.24(+0.71%)
Mar 15, 2016 34.06 34.11 33.95 34.03 11,634,082 -0.22(-0.64%)
Mar 14, 2016 34.30 34.32 34.11 34.25 9,807,609 -0.08(-0.23%)
Mar 11, 2016 34.21 34.40 34.21 34.33 14,326,893 +0.40(+1.18%)
Mar 10, 2016 33.87 33.97 33.71 33.93 12,975,605 +0.24(+0.71%)
Mar 09, 2016 33.73 33.73 33.58 33.69 6,923,868 +0.08(+0.24%)
Mar 08, 2016 33.75 33.83 33.61 33.61 21,167,661 -0.23(-0.68%)
Mar 07, 2016 33.80 33.88 33.74 33.84 11,228,387 +0.03(+0.09%)
Mar 04, 2016 33.77 33.94 33.64 33.81 11,440,188 +0.11(+0.33%)
Mar 03, 2016 33.59 33.79 33.45 33.70 10,551,618 +0.09(+0.27%)
Mar 02, 2016 33.63 33.66 33.52 33.61 16,415,701 -0.24(-0.71%)
Mar 01, 2016 33.32 33.87 33.23 33.85 35,411,862 +0.42(+1.26%)
Feb 29, 2016 33.06 33.48 33.06 33.43 28,725,926 +0.36(+1.09%)
Feb 26, 2016 32.98 33.09 32.94 33.07 15,295,750 +0.22(+0.66%)
Feb 25, 2016 32.67 32.86 32.57 32.85 11,847,921 +0.14(+0.44%)
Feb 24, 2016 32.40 32.72 32.36 32.71 9,093,780 +0.05(+0.15%)
Feb 23, 2016 32.62 32.71 32.45 32.66 19,170,411 -0.04(-0.12%)
Feb 22, 2016 32.52 32.70 32.51 32.70 10,987,884 +0.32(+0.99%)
Feb 19, 2016 32.17 32.38 32.12 32.38 4,915,044 +0.06(+0.19%)
Feb 18, 2016 32.33 32.43 32.28 32.32 8,872,873 +0.03(+0.09%)
Feb 17, 2016 32.23 32.38 32.19 32.29 15,806,421 +0.24(+0.75%)
Feb 16, 2016 32.10 32.17 32.02 32.05 9,371,876 +0.05(+0.16%)
Feb 12, 2016 31.61 32.00 32.00 32.00 21,244,500 +0.51(+1.62%)
Feb 11, 2016 31.44 31.60 31.27 31.49 14,398,714 -0.22(-0.69%)
Feb 10, 2016 31.93 32.02 31.67 31.71 11,236,853 -0.05(-0.16%)
Feb 09, 2016 31.78 31.92 31.61 31.76 11,176,665 -0.15(-0.47%)
Feb 08, 2016 32.07 32.07 31.76 31.91 14,655,124 -0.39(-1.21%)
Feb 05, 2016 32.58 32.58 32.26 32.30 12,445,548 -0.29(-0.89%)
Feb 04, 2016 32.65 32.74 32.54 32.59 11,290,386 -0.08(-0.24%)
Feb 03, 2016 32.61 32.77 32.38 32.67 16,232,200 +0.12(+0.37%)
Feb 02, 2016 32.66 32.67 32.50 32.55 8,650,481 -0.27(-0.82%)
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.