High Yield Bond ETF SPDR (NY: JNK )

109.49 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 34.89 35.01 34.77 35.00 945,972 +0.14(+0.40%)
May 28, 2009 34.62 34.87 34.47 34.86 881,524 +0.45(+1.31%)
May 27, 2009 34.57 34.90 34.39 34.41 1,087,128 +0.00(+0.00%)
May 26, 2009 34.37 34.63 34.06 34.41 827,497 -0.24(-0.69%)
May 22, 2009 34.26 34.66 33.86 34.65 754,484 +0.74(+2.18%)
May 21, 2009 34.16 34.32 33.71 33.91 854,066 -0.47(-1.37%)
May 20, 2009 34.12 34.46 34.02 34.38 1,493,183 +0.28(+0.82%)
May 19, 2009 33.63 34.10 33.50 34.10 1,425,494 +0.56(+1.67%)
May 18, 2009 33.49 34.03 33.12 33.54 946,976 +0.59(+1.79%)
May 15, 2009 33.55 33.60 32.81 32.95 1,036,589 -0.65(-1.93%)
May 14, 2009 33.49 33.71 33.17 33.60 655,316 +0.19(+0.57%)
May 13, 2009 33.90 33.91 33.20 33.41 1,112,050 -0.70(-2.06%)
May 12, 2009 34.10 34.15 33.65 34.11 1,005,813 -0.10(-0.29%)
May 11, 2009 34.79 35.21 33.95 34.21 2,444,508 +0.79(+2.36%)
May 08, 2009 33.75 34.35 33.42 33.42 2,290,324 +0.46(+1.40%)
May 07, 2009 33.73 33.98 32.87 32.96 1,636,932 -0.54(-1.61%)
May 06, 2009 33.36 33.75 33.20 33.50 1,300,986 +0.20(+0.60%)
May 05, 2009 32.79 33.35 32.79 33.30 1,069,318 +0.40(+1.22%)
May 04, 2009 32.92 33.22 32.66 32.90 1,010,588 -0.10(-0.31%)
May 01, 2009 32.97 33.03 32.52 33.00 832,540 -0.11(-0.33%)
Apr 30, 2009 33.13 33.29 32.86 33.11 969,053 +0.64(+1.97%)
Apr 29, 2009 32.22 32.85 32.10 32.47 861,216 +0.43(+1.34%)
Apr 28, 2009 32.00 32.18 31.74 32.04 512,606 +0.11(+0.34%)
Apr 27, 2009 32.02 32.02 31.76 31.93 638,899 -0.15(-0.46%)
Apr 24, 2009 31.99 32.13 31.76 32.08 459,051 +0.27(+0.85%)
Apr 23, 2009 31.87 32.06 31.52 31.81 616,398 -0.04(-0.13%)
Apr 22, 2009 31.45 32.12 31.29 31.85 959,575 +0.00(+0.00%)
Apr 21, 2009 30.99 31.90 30.52 31.85 895,091 +0.64(+2.05%)
Apr 20, 2009 32.52 32.52 30.90 31.21 1,400,518 -1.53(-4.67%)
Apr 17, 2009 32.00 32.89 32.00 32.74 871,547 +0.65(+2.02%)
Apr 16, 2009 31.33 32.12 31.16 32.09 1,122,391 +0.84(+2.70%)
Apr 15, 2009 30.88 31.25 30.60 31.25 740,022 +0.75(+2.46%)
Apr 14, 2009 30.72 30.84 30.50 30.50 723,463 -0.24(-0.78%)
Apr 13, 2009 30.52 31.16 30.25 30.74 621,000 +0.32(+1.05%)
Apr 09, 2009 30.47 30.65 30.15 30.42 1,663,304 +0.52(+1.74%)
Apr 08, 2009 29.92 30.02 29.50 29.90 560,863 +0.00(+0.00%)
Apr 07, 2009 29.95 30.13 29.63 29.90 930,424 -0.07(-0.23%)
Apr 06, 2009 29.97 30.16 29.80 29.97 662,730 -0.18(-0.60%)
Apr 03, 2009 29.67 30.25 29.40 30.15 1,799,006 +0.49(+1.65%)
Apr 02, 2009 29.08 29.72 29.00 29.66 1,054,837 +0.79(+2.74%)
Apr 01, 2009 29.00 29.00 28.56 28.87 525,184 -0.57(-1.94%)
Mar 31, 2009 29.18 29.79 29.00 29.44 626,949 +0.52(+1.80%)
Mar 30, 2009 29.70 29.71 28.84 28.92 733,186 -0.70(-2.36%)
Mar 26, 2009 29.75 29.96 29.62 29.62 1,245,990 +0.12(+0.41%)
Mar 25, 2009 29.49 29.66 29.40 29.50 587,797 +0.20(+0.68%)
Mar 24, 2009 29.58 29.74 29.15 29.30 506,069 -0.36(-1.22%)
Mar 23, 2009 29.38 29.67 29.38 29.66 921,272 +0.41(+1.41%)
Mar 20, 2009 28.91 29.25 28.62 29.25 608,506 +0.49(+1.70%)
Mar 19, 2009 28.95 29.14 28.61 28.76 514,808 -0.09(-0.31%)
Mar 18, 2009 28.45 29.00 28.11 28.85 1,094,427 +0.28(+0.98%)
Mar 17, 2009 28.36 28.72 28.12 28.57 803,082 +0.21(+0.74%)
Mar 16, 2009 28.31 28.66 28.20 28.36 807,998 +0.23(+0.82%)
Mar 13, 2009 27.69 28.21 27.69 28.13 0 +0.24(+0.86%)
Mar 12, 2009 27.38 27.99 27.22 27.89 811,348 +0.56(+2.06%)
Mar 11, 2009 27.19 27.50 26.81 27.33 666,544 +0.53(+1.97%)
Mar 10, 2009 26.24 26.81 25.93 26.80 1,261,510 +0.95(+3.68%)
Mar 09, 2009 26.24 26.30 25.55 25.85 549,284 -0.44(-1.67%)
Mar 06, 2009 26.09 26.65 26.00 26.29 0 +0.09(+0.35%)
Mar 05, 2009 27.12 27.30 26.01 26.20 564,093 -0.78(-2.90%)
Mar 04, 2009 27.21 27.73 26.81 26.98 640,676 -0.23(-0.85%)
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.