High Yield Bond ETF SPDR (NY: JNK )

93.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 99.57 99.62 99.43 99.46 6,632,426 +0.00(+0.00%)
May 27, 2021 99.59 99.65 99.43 99.46 6,410,894 -0.05(-0.05%)
May 26, 2021 99.45 99.51 99.38 99.50 7,272,975 +0.05(+0.06%)
May 25, 2021 99.50 99.54 99.38 99.45 5,713,963 -0.04(-0.04%)
May 24, 2021 99.38 99.60 99.32 99.48 11,681,068 +0.17(+0.17%)
May 21, 2021 99.33 99.38 99.13 99.31 10,179,645 +0.16(+0.16%)
May 20, 2021 98.90 99.38 98.89 99.16 11,544,849 +0.39(+0.40%)
May 19, 2021 98.83 99.03 98.73 98.76 14,257,231 -0.28(-0.29%)
May 18, 2021 99.29 99.30 99.03 99.05 6,192,761 -0.22(-0.22%)
May 17, 2021 99.43 99.44 99.20 99.27 7,721,261 -0.11(-0.11%)
May 14, 2021 99.23 99.43 99.22 99.38 10,799,943 +0.30(+0.30%)
May 13, 2021 98.87 99.23 98.87 99.07 8,953,940 +0.26(+0.26%)
May 12, 2021 99.12 99.18 98.82 98.82 11,020,651 -0.47(-0.48%)
May 11, 2021 99.10 99.34 99.03 99.29 17,650,048 -0.11(-0.11%)
May 10, 2021 99.59 99.63 99.38 99.40 9,263,327 -0.16(-0.16%)
May 07, 2021 99.61 99.69 99.48 99.56 7,245,875 +0.11(+0.11%)
May 06, 2021 99.58 99.63 99.40 99.45 12,421,515 -0.09(-0.09%)
May 05, 2021 99.44 99.60 99.32 99.54 16,534,392 +0.20(+0.20%)
May 04, 2021 99.36 99.38 99.17 99.34 14,098,149 -0.03(-0.03%)
May 03, 2021 99.42 99.56 99.37 99.37 7,156,079 -0.02(-0.02%)
Apr 30, 2021 99.33 99.47 99.30 99.38 10,315,467 -0.05(-0.05%)
Apr 29, 2021 99.50 99.51 99.30 99.43 8,518,292 +0.10(+0.10%)
Apr 28, 2021 99.19 99.41 99.07 99.33 6,738,007 +0.16(+0.17%)
Apr 27, 2021 99.26 99.27 99.15 99.17 5,549,572 -0.04(-0.04%)
Apr 26, 2021 99.32 99.41 99.19 99.20 4,665,859 -0.10(-0.10%)
Apr 23, 2021 99.11 99.35 99.05 99.30 8,054,861 +0.25(+0.26%)
Apr 22, 2021 99.17 99.22 98.98 99.05 6,137,116 -0.10(-0.10%)
Apr 21, 2021 98.84 99.16 98.83 99.15 7,268,536 +0.23(+0.23%)
Apr 20, 2021 98.96 99.05 98.83 98.92 8,448,607 -0.18(-0.18%)
Apr 19, 2021 99.10 99.20 99.03 99.10 8,547,554 -0.09(-0.09%)
Apr 16, 2021 99.47 99.47 99.19 99.19 8,301,229 -0.20(-0.20%)
Apr 15, 2021 99.17 99.43 99.14 99.39 9,047,836 +0.41(+0.41%)
Apr 14, 2021 99.01 99.18 98.96 98.98 8,464,854 -0.06(-0.06%)
Apr 13, 2021 98.93 99.09 98.76 99.05 12,029,130 +0.04(+0.04%)
Apr 12, 2021 98.94 99.04 98.87 99.01 11,081,708 -0.08(-0.08%)
Apr 09, 2021 99.08 99.09 99.00 99.09 7,902,777 -0.08(-0.08%)
Apr 08, 2021 99.24 99.27 99.12 99.17 6,270,338 +0.04(+0.04%)
Apr 07, 2021 99.17 99.21 99.04 99.14 9,740,656 +0.01(+0.01%)
Apr 06, 2021 98.97 99.18 98.92 99.13 6,942,962 +0.17(+0.17%)
Apr 05, 2021 98.96 99.03 98.86 98.96 8,835,596 +0.09(+0.09%)
Apr 01, 2021 98.76 98.90 98.60 98.86 14,432,401 +0.21(+0.21%)
Mar 31, 2021 98.34 98.70 98.34 98.66 16,834,888 +0.38(+0.39%)
Mar 30, 2021 98.38 98.38 98.23 98.28 10,712,351 -0.21(-0.21%)
Mar 29, 2021 98.29 98.51 98.18 98.49 10,313,847 +0.09(+0.09%)
Mar 26, 2021 98.18 98.41 97.98 98.40 10,007,531 +0.35(+0.36%)
Mar 25, 2021 97.98 98.08 97.77 98.04 11,150,890 +0.08(+0.08%)
Mar 24, 2021 97.92 98.28 97.92 97.96 18,147,630 +0.11(+0.11%)
Mar 23, 2021 97.76 97.91 97.65 97.85 14,621,770 +0.05(+0.06%)
Mar 22, 2021 97.61 97.92 97.56 97.80 13,113,815 +0.26(+0.27%)
Mar 19, 2021 97.15 97.56 96.96 97.54 18,146,948 +0.45(+0.47%)
Mar 18, 2021 97.48 97.52 97.01 97.08 16,591,156 -0.71(-0.72%)
Mar 17, 2021 97.53 98.12 97.44 97.79 11,170,397 +0.13(+0.13%)
Mar 16, 2021 97.93 97.93 97.63 97.66 11,822,141 -0.31(-0.31%)
Mar 15, 2021 97.88 98.00 97.76 97.97 8,936,921 +0.03(+0.03%)
Mar 12, 2021 98.02 98.04 97.83 97.94 9,788,739 -0.23(-0.23%)
Mar 11, 2021 98.13 98.40 98.08 98.17 12,914,649 +0.34(+0.35%)
Mar 10, 2021 97.63 97.99 97.60 97.83 16,118,067 +0.31(+0.32%)
Mar 09, 2021 97.65 97.92 97.49 97.52 15,906,049 +0.09(+0.09%)
Mar 08, 2021 98.02 98.12 97.38 97.43 17,924,818 -0.69(-0.70%)
Mar 05, 2021 97.97 98.22 97.55 98.12 17,670,326 +0.28(+0.29%)
Mar 04, 2021 98.31 98.52 97.53 97.83 14,960,313 -0.45(-0.46%)
Mar 03, 2021 98.41 98.44 98.15 98.29 10,448,590 -0.17(-0.17%)
Mar 02, 2021 98.69 98.74 98.46 98.46 8,643,662 -0.22(-0.22%)
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.