High Yield Bond ETF SPDR (NY: JNK )

92.55 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 80.33 80.39 80.18 80.35 4,424,640 -0.02(-0.03%)
May 30, 2017 80.22 80.39 80.18 80.37 2,300,235 +0.15(+0.19%)
May 26, 2017 80.16 80.26 80.16 80.22 1,452,559 +0.04(+0.05%)
May 25, 2017 80.22 80.37 80.18 80.18 3,131,848 -0.09(-0.11%)
May 24, 2017 80.13 80.28 80.09 80.26 2,509,565 +0.13(+0.16%)
May 23, 2017 80.16 80.20 80.11 80.13 3,406,171 +0.02(+0.03%)
May 22, 2017 80.03 80.18 79.96 80.11 3,073,651 +0.21(+0.27%)
May 19, 2017 79.83 79.98 79.81 79.90 6,861,995 +0.19(+0.24%)
May 18, 2017 79.40 79.79 79.36 79.70 5,245,718 +0.11(+0.13%)
May 17, 2017 79.70 79.83 79.60 79.60 4,995,002 -0.39(-0.48%)
May 16, 2017 79.98 80.03 79.90 79.98 5,254,541 +0.09(+0.11%)
May 15, 2017 79.90 79.98 79.81 79.90 3,969,777 +0.19(+0.24%)
May 12, 2017 79.73 79.79 79.64 79.70 2,651,987 +0.02(+0.03%)
May 11, 2017 79.68 79.75 79.51 79.68 3,126,432 +0.00(+0.00%)
May 10, 2017 79.51 79.73 79.47 79.68 4,129,339 +0.30(+0.38%)
May 09, 2017 79.55 79.62 79.38 79.38 6,327,699 -0.06(-0.08%)
May 08, 2017 79.47 79.49 79.34 79.45 2,528,453 +0.09(+0.11%)
May 05, 2017 79.30 79.41 79.17 79.36 6,365,166 +0.21(+0.27%)
May 04, 2017 79.53 79.60 79.08 79.15 4,489,636 -0.47(-0.59%)
May 03, 2017 79.49 79.64 79.49 79.62 2,590,154 +0.06(+0.08%)
May 02, 2017 79.51 79.60 79.45 79.55 3,406,522 +0.13(+0.16%)
May 01, 2017 79.42 79.56 79.40 79.42 2,412,751 -0.02(-0.03%)
Apr 28, 2017 79.45 79.53 79.38 79.45 2,898,663 +0.02(+0.03%)
Apr 27, 2017 79.34 79.47 79.30 79.42 2,892,964 +0.11(+0.13%)
Apr 26, 2017 79.34 79.49 79.32 79.32 1,785,764 -0.09(-0.11%)
Apr 25, 2017 79.32 79.42 79.30 79.40 3,289,295 +0.17(+0.22%)
Apr 24, 2017 79.10 79.27 79.10 79.23 1,780,784 +0.36(+0.46%)
Apr 21, 2017 78.87 79.00 78.80 78.87 3,103,749 -0.06(-0.08%)
Apr 20, 2017 78.78 78.95 78.78 78.93 4,128,294 +0.24(+0.30%)
Apr 19, 2017 78.76 78.95 78.65 78.70 3,763,823 -0.04(-0.05%)
Apr 18, 2017 78.74 78.78 78.57 78.74 2,708,912 -0.02(-0.03%)
Apr 17, 2017 78.57 78.78 78.57 78.76 2,575,871 +0.26(+0.33%)
Apr 13, 2017 78.70 78.78 78.48 78.50 5,032,695 -0.19(-0.24%)
Apr 12, 2017 78.70 78.82 78.61 78.70 2,174,460 +0.06(+0.08%)
Apr 11, 2017 78.74 78.80 78.57 78.63 5,852,506 -0.15(-0.19%)
Apr 10, 2017 78.76 78.87 78.65 78.78 5,176,180 +0.15(+0.19%)
Apr 07, 2017 78.70 78.85 78.63 78.63 4,358,616 +0.00(+0.00%)
Apr 06, 2017 78.65 78.78 78.55 78.63 3,376,939 +0.11(+0.14%)
Apr 05, 2017 78.76 78.95 78.53 78.53 6,159,743 -0.11(-0.14%)
Apr 04, 2017 78.63 78.72 78.53 78.63 4,719,833 +0.02(+0.03%)
Apr 03, 2017 78.63 78.72 78.50 78.61 5,289,351 -0.02(-0.02%)
Mar 31, 2017 78.65 78.78 78.59 78.63 4,622,774 -0.06(-0.08%)
Mar 30, 2017 78.46 78.71 78.36 78.69 10,565,175 +0.40(+0.52%)
Mar 29, 2017 78.22 78.46 78.17 78.29 8,366,863 +0.09(+0.11%)
Mar 28, 2017 77.76 78.22 77.71 78.20 8,780,479 +0.55(+0.71%)
Mar 27, 2017 77.54 77.76 77.44 77.65 2,711,142 -0.15(-0.19%)
Mar 24, 2017 77.63 77.82 77.56 77.80 4,250,149 +0.34(+0.44%)
Mar 23, 2017 77.52 77.73 77.42 77.46 5,224,132 -0.11(-0.14%)
Mar 22, 2017 77.29 77.59 77.05 77.56 5,514,395 +0.28(+0.36%)
Mar 21, 2017 78.03 78.08 77.27 77.29 8,966,354 -0.63(-0.80%)
Mar 20, 2017 77.97 78.03 77.85 77.91 3,612,759 -0.08(-0.10%)
Mar 17, 2017 78.12 78.13 77.99 77.99 6,021,285 -0.02(-0.03%)
Mar 16, 2017 78.39 78.44 77.97 78.01 8,876,558 -0.23(-0.30%)
Mar 15, 2017 77.42 78.25 77.35 78.25 11,486,311 +1.06(+1.38%)
Mar 14, 2017 77.14 77.29 77.08 77.18 11,557,917 -0.30(-0.38%)
Mar 13, 2017 77.44 77.50 77.22 77.48 7,502,525 +0.13(+0.17%)
Mar 10, 2017 77.78 77.78 77.18 77.35 13,662,278 +0.00(+0.00%)
Mar 09, 2017 77.48 77.63 77.21 77.35 13,613,246 -0.23(-0.30%)
Mar 08, 2017 77.97 78.05 77.59 77.59 8,430,524 -0.57(-0.74%)
Mar 07, 2017 78.42 78.50 78.12 78.16 5,701,695 -0.47(-0.60%)
Mar 06, 2017 78.78 78.84 78.59 78.63 3,999,643 -0.34(-0.43%)
Mar 03, 2017 78.93 79.03 78.76 78.97 3,809,098 +0.00(+0.00%)
Mar 02, 2017 79.10 79.16 78.93 78.97 2,842,175 -0.19(-0.24%)
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.