High Yield Bond ETF SPDR (NY: JNK )

106.66 USD -0.82 (-0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 35.69 35.70 35.62 35.62 10,691,792 -0.05(-0.14%)
May 30, 2018 35.63 35.67 35.59 35.67 11,108,087 +0.13(+0.37%)
May 29, 2018 35.62 35.63 35.53 35.54 16,560,551 -0.16(-0.45%)
May 25, 2018 35.70 35.70 35.70 0 -0.05(-0.14%)
May 24, 2018 35.72 35.77 35.68 35.75 9,891,257 +0.01(+0.03%)
May 23, 2018 35.68 35.75 35.67 35.74 12,440,366 +0.02(+0.06%)
May 22, 2018 35.72 35.76 35.71 35.72 7,283,687 +0.02(+0.06%)
May 21, 2018 35.68 35.74 35.67 35.70 10,216,435 +0.04(+0.11%)
May 18, 2018 35.66 35.70 35.64 35.66 11,660,544 -0.04(-0.11%)
May 17, 2018 35.67 35.73 35.66 35.70 12,027,007 +0.00(+0.00%)
May 16, 2018 35.64 35.71 35.63 35.70 10,191,903 +0.06(+0.17%)
May 15, 2018 35.75 35.75 35.62 35.64 13,795,215 -0.18(-0.50%)
May 14, 2018 35.83 35.85 35.75 35.82 14,384,154 +0.01(+0.03%)
May 11, 2018 35.85 35.87 35.78 35.81 9,237,700 -0.02(-0.06%)
May 10, 2018 35.77 35.84 35.76 35.83 13,264,044 +0.08(+0.22%)
May 09, 2018 35.72 35.77 35.68 35.75 10,451,257 +0.05(+0.14%)
May 08, 2018 35.74 35.74 35.67 35.70 10,586,062 -0.04(-0.11%)
May 07, 2018 35.72 35.76 35.70 35.74 10,886,919 +0.03(+0.08%)
May 04, 2018 35.63 35.72 35.60 35.71 8,609,648 +0.02(+0.06%)
May 03, 2018 35.68 35.71 35.62 35.69 16,413,554 -0.01(-0.03%)
May 02, 2018 35.69 35.76 35.67 35.70 10,710,541 +0.00(+0.00%)
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.