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 (%)
May 28, 2010 37.81 37.83 37.56 37.81 2,686,854 +0.28(+0.75%)
May 27, 2010 37.37 37.70 37.37 37.53 2,541,024 +0.68(+1.86%)
May 26, 2010 37.67 37.72 36.77 36.85 1,100 -0.65(-1.75%)
May 25, 2010 36.47 37.50 36.31 37.50 100 -0.07(-0.19%)
May 24, 2010 37.50 37.81 37.39 37.57 2,195,779 +0.00(+0.00%)
May 21, 2010 36.10 37.57 36.10 37.57 4,607,528 +0.30(+0.80%)
May 20, 2010 36.78 37.27 36.40 37.27 4,101 -0.65(-1.70%)
May 19, 2010 38.16 38.24 37.59 37.92 2,726,979 -0.40(-1.03%)
May 18, 2010 38.64 38.78 38.15 38.31 2,763,359 -0.19(-0.48%)
May 17, 2010 38.45 38.63 38.05 38.50 2,098,143 +0.06(+0.16%)
May 14, 2010 38.44 38.77 38.21 38.44 4,177,328 -0.33(-0.85%)
May 13, 2010 39.05 39.13 38.72 38.77 2,509,898 -0.18(-0.46%)
May 12, 2010 38.65 38.98 38.65 38.95 1,899,939 +0.42(+1.09%)
May 11, 2010 38.69 38.80 38.45 38.53 2,516,597 -0.22(-0.57%)
May 10, 2010 38.62 38.76 38.56 38.75 3,817,125 +0.73(+1.92%)
May 07, 2010 37.53 38.04 36.90 38.02 6,212,965 +0.30(+0.80%)
May 06, 2010 38.54 38.70 35.03 37.72 12,262,328 -0.77(-2.00%)
May 05, 2010 38.80 39.03 38.42 38.49 4,774,144 -0.89(-2.26%)
May 04, 2010 39.73 39.77 39.35 39.38 100 -0.54(-1.35%)
May 03, 2010 39.92 40.00 39.88 39.92 1,219,835 -0.28(-0.70%)
Apr 30, 2010 40.20 40.23 40.05 40.20 2,510,670 +0.09(+0.22%)
Apr 29, 2010 40.08 40.14 39.95 40.11 1,315,766 +0.19(+0.48%)
Apr 28, 2010 39.93 40.00 39.78 39.92 2,011,894 +0.22(+0.55%)
Apr 27, 2010 40.10 40.22 39.64 39.70 3,498,499 -0.45(-1.12%)
Apr 26, 2010 40.03 40.24 40.03 40.15 1,353,967 +0.02(+0.05%)
Apr 23, 2010 40.02 40.14 39.87 40.13 1,158,002 +0.30(+0.75%)
Apr 22, 2010 39.98 40.08 39.77 39.83 2,473,667 -0.25(-0.62%)
Apr 21, 2010 40.17 40.19 39.99 40.08 1,605,377 +0.03(+0.07%)
Apr 20, 2010 39.77 40.14 39.76 40.05 2,000 +0.46(+1.16%)
Apr 19, 2010 39.78 39.78 39.52 39.59 1,743,255 -0.17(-0.43%)
Apr 16, 2010 40.00 40.12 39.47 39.76 3,518,935 -0.33(-0.82%)
Apr 15, 2010 39.93 40.13 39.88 40.09 1,868,088 +0.21(+0.53%)
Apr 14, 2010 39.83 39.91 39.78 39.88 1,596,142 +0.09(+0.23%)
Apr 13, 2010 39.72 39.81 39.61 39.79 1,769,820 +0.13(+0.33%)
Apr 12, 2010 39.74 39.75 39.63 39.66 1,248,950 -0.03(-0.08%)
Apr 09, 2010 39.60 39.71 39.55 39.69 1,242,061 +0.08(+0.20%)
Apr 08, 2010 39.53 39.63 39.36 39.61 1,291,294 +0.11(+0.28%)
Apr 07, 2010 39.50 39.54 39.42 39.50 1,925,413 +0.04(+0.10%)
Apr 06, 2010 39.38 39.50 39.27 39.46 1,714,522 +0.04(+0.10%)
Apr 05, 2010 39.57 39.57 39.30 39.42 1,655,282 -0.09(-0.23%)
Apr 01, 2010 39.50 39.51 39.51 39.51 2,102,100 -0.28(-0.70%)
Mar 31, 2010 39.72 39.80 39.52 39.79 2,119,689 -0.03(-0.08%)
Mar 30, 2010 39.77 39.83 39.76 39.82 1,421,968 +0.05(+0.13%)
Mar 29, 2010 39.68 39.81 39.68 39.77 1,214,428 +0.12(+0.30%)
Mar 26, 2010 39.64 39.72 39.59 39.65 1,822,722 -0.06(-0.15%)
Mar 25, 2010 39.60 39.74 39.58 39.71 2,251,383 +0.19(+0.48%)
Mar 24, 2010 39.50 39.57 39.47 39.52 1,120,130 -0.04(-0.10%)
Mar 23, 2010 39.61 39.61 39.45 39.56 1,148,231 -0.01(-0.03%)
Mar 22, 2010 39.23 39.58 39.23 39.57 1,458,134 +0.14(+0.36%)
Mar 19, 2010 39.54 39.60 39.29 39.43 1,725,153 -0.16(-0.40%)
Mar 18, 2010 39.49 39.60 39.45 39.59 1,263,417 +0.17(+0.43%)
Mar 17, 2010 39.50 39.54 39.40 39.42 1,858,775 -0.01(-0.03%)
Mar 16, 2010 39.52 39.52 39.35 39.43 2,042,559 +0.08(+0.20%)
Mar 15, 2010 39.32 39.38 39.31 39.35 1,558,512 -0.15(-0.38%)
Mar 12, 2010 39.49 39.54 39.47 39.50 1,223,903 +0.04(+0.10%)
Mar 11, 2010 39.45 39.48 39.38 39.46 1,080,207 -0.02(-0.05%)
Mar 10, 2010 39.40 39.56 39.38 39.48 2,123,238 +0.05(+0.13%)
Mar 09, 2010 39.26 39.44 39.26 39.43 2,500,576 +0.08(+0.20%)
Mar 08, 2010 39.23 39.36 39.19 39.35 1,756,024 +0.19(+0.49%)
Mar 05, 2010 38.99 39.16 38.92 39.16 2,354,172 +0.29(+0.75%)
Mar 04, 2010 38.88 38.96 38.80 38.87 1,017,331 -0.06(-0.15%)
Mar 03, 2010 38.74 38.96 38.70 38.93 2,666,628 +0.25(+0.65%)
Mar 02, 2010 38.67 38.79 38.60 38.68 2,049,553 +0.13(+0.34%)
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.