High Yield Bond ETF SPDR (NY: JNK )

93.67 -0.96 (-1.01%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 68.66 68.76 67.89 67.96 6,243,997 -0.82(-1.19%)
May 30, 2013 68.63 68.93 68.52 68.78 3,832,297 +0.07(+0.10%)
May 29, 2013 68.76 68.86 68.48 68.71 6,082,436 -0.22(-0.32%)
May 28, 2013 69.26 69.30 68.88 68.93 3,342,398 -0.15(-0.22%)
May 24, 2013 69.05 69.16 69.01 69.08 3,203,118 -0.17(-0.24%)
May 23, 2013 69.26 69.33 69.06 69.25 4,143,479 -0.23(-0.34%)
May 22, 2013 69.70 69.88 69.36 69.48 3,056,444 -0.28(-0.41%)
May 21, 2013 69.65 69.83 69.65 69.77 2,077,076 +0.08(+0.12%)
May 20, 2013 69.67 69.72 69.51 69.68 1,479,326 +0.08(+0.12%)
May 17, 2013 69.58 69.67 69.48 69.60 2,171,538 +0.12(+0.17%)
May 16, 2013 69.45 70.00 69.40 69.48 2,724,924 +0.03(+0.05%)
May 15, 2013 69.45 69.58 69.40 69.45 2,220,276 -0.08(-0.12%)
May 13, 2013 69.75 69.78 69.51 69.53 3,637,433 -0.20(-0.29%)
May 10, 2013 69.92 69.98 69.68 69.73 3,310,752 -0.27(-0.38%)
May 09, 2013 70.13 70.20 69.95 70.00 2,255,880 -0.23(-0.33%)
May 08, 2013 70.02 70.25 70.00 70.23 2,296,903 +0.25(+0.36%)
May 07, 2013 70.02 70.10 69.97 69.98 2,182,917 -0.02(-0.02%)
May 06, 2013 69.88 70.00 69.87 70.00 1,446,639 +0.10(+0.14%)
May 03, 2013 69.90 69.93 69.80 69.90 2,171,313 +0.07(+0.10%)
May 02, 2013 69.62 69.83 69.56 69.83 2,491,266 +0.37(+0.53%)
May 01, 2013 69.56 69.66 69.45 69.46 3,664,085 -0.10(-0.14%)
Apr 30, 2013 69.39 69.59 69.36 69.56 2,521,903 +0.22(+0.31%)
Apr 29, 2013 69.26 69.36 69.18 69.34 1,289,991 +0.17(+0.24%)
Apr 26, 2013 69.21 69.21 69.14 69.18 1,854,678 +0.03(+0.05%)
Apr 25, 2013 69.03 69.26 69.03 69.14 2,635,354 +0.08(+0.12%)
Apr 24, 2013 68.94 69.09 68.89 69.06 2,497,879 +0.13(+0.19%)
Apr 23, 2013 68.73 68.93 68.72 68.93 1,932,618 +0.22(+0.32%)
Apr 22, 2013 68.60 68.78 68.53 68.71 2,331,927 +0.22(+0.32%)
Apr 19, 2013 68.48 68.51 68.40 68.50 1,696,788 +0.08(+0.12%)
Apr 18, 2013 68.51 68.55 68.40 68.41 2,612,920 -0.13(-0.19%)
Apr 17, 2013 68.58 68.58 68.39 68.55 1,806,008 -0.15(-0.22%)
Apr 16, 2013 68.45 68.71 68.41 68.70 2,624,709 +0.38(+0.56%)
Apr 15, 2013 68.55 68.58 68.31 68.31 2,720,518 -0.37(-0.53%)
Apr 12, 2013 68.60 68.68 68.50 68.68 1,555,332 +0.08(+0.12%)
Apr 11, 2013 68.63 68.66 68.55 68.60 1,663,519 -0.03(-0.05%)
Apr 10, 2013 68.31 68.63 68.31 68.63 3,186,241 +0.33(+0.49%)
Apr 09, 2013 68.26 68.35 68.17 68.30 3,095,194 +0.10(+0.15%)
Apr 08, 2013 68.06 68.20 68.03 68.20 8,539,343 +0.05(+0.07%)
Apr 05, 2013 67.93 68.15 67.90 68.15 4,296,415 +0.10(+0.15%)
Apr 04, 2013 68.23 68.33 68.03 68.05 13,160,172 -0.13(-0.20%)
Apr 03, 2013 68.18 68.23 68.08 68.18 2,351,027 +0.00(+0.00%)
Apr 02, 2013 68.25 68.33 68.13 68.18 3,186,756 -0.05(-0.07%)
Apr 01, 2013 68.08 68.28 68.01 68.23 3,199,284 +0.08(+0.12%)
Mar 28, 2013 67.95 68.15 67.95 68.15 2,345,149 +0.10(+0.15%)
Mar 27, 2013 67.95 68.07 67.95 68.05 1,595,315 -0.03(-0.05%)
Mar 26, 2013 68.08 68.10 67.98 68.08 1,275,588 +0.10(+0.15%)
Mar 25, 2013 68.05 68.13 67.93 67.98 3,284,665 -0.05(-0.07%)
Mar 22, 2013 68.08 68.15 67.97 68.03 2,208,791 -0.03(-0.05%)
Mar 21, 2013 68.10 68.17 67.98 68.07 2,037,708 -0.10(-0.15%)
Mar 20, 2013 68.05 68.22 68.05 68.17 1,449,202 +0.17(+0.24%)
Mar 19, 2013 68.13 68.18 67.96 68.00 3,294,139 -0.10(-0.15%)
Mar 18, 2013 67.93 68.15 67.85 68.10 2,220,501 +0.00(+0.00%)
Mar 15, 2013 68.03 68.13 67.97 68.10 1,428,243 +0.05(+0.07%)
Mar 14, 2013 67.97 68.13 67.93 68.05 2,733,778 +0.05(+0.07%)
Mar 13, 2013 67.88 68.00 67.78 68.00 2,131,114 +0.19(+0.28%)
Mar 12, 2013 67.87 67.92 67.75 67.81 3,172,268 -0.01(-0.01%)
Mar 11, 2013 67.83 67.88 67.77 67.82 2,330,139 +0.02(+0.04%)
Mar 08, 2013 67.85 67.90 67.68 67.79 6,328,641 +0.01(+0.01%)
Mar 07, 2013 67.72 67.93 67.72 67.78 1,567,595 +0.06(+0.09%)
Mar 06, 2013 67.82 67.82 67.67 67.73 2,011,795 +0.02(+0.04%)
Mar 05, 2013 67.65 67.78 67.65 67.70 1,740,482 +0.10(+0.15%)
Mar 04, 2013 67.57 67.67 67.55 67.60 2,729,191 -0.08(-0.12%)
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.