High Yield Bond ETF SPDR (NY: JNK )

106.83 USD -0.48 (-0.44%)
Streaming Delayed Price Updated: 12:29 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 37.38 37.41 37.31 37.39 9,508,244 -0.01(-0.03%)
May 30, 2017 37.33 37.41 37.31 37.40 4,943,046 +0.07(+0.19%)
May 26, 2017 37.30 37.35 37.30 37.33 3,121,450 +0.02(+0.05%)
May 25, 2017 37.33 37.40 37.31 37.31 6,730,124 -0.04(-0.11%)
May 24, 2017 37.29 37.36 37.27 37.35 5,392,882 +0.06(+0.16%)
May 23, 2017 37.30 37.32 37.28 37.29 7,319,624 +0.01(+0.03%)
May 22, 2017 37.24 37.31 37.21 37.28 6,605,063 +0.10(+0.27%)
May 19, 2017 37.15 37.22 37.14 37.18 14,745,950 +0.09(+0.24%)
May 18, 2017 36.95 37.13 36.93 37.09 11,272,683 +0.05(+0.13%)
May 17, 2017 37.09 37.15 37.04 37.04 10,733,912 -0.18(-0.48%)
May 16, 2017 37.22 37.24 37.18 37.22 11,291,644 +0.04(+0.11%)
May 15, 2017 37.18 37.22 37.14 37.18 8,530,776 +0.09(+0.24%)
May 12, 2017 37.10 37.13 37.06 37.09 5,698,937 +0.01(+0.03%)
May 11, 2017 37.08 37.11 37.00 37.08 6,718,486 +0.00(+0.00%)
May 10, 2017 37.00 37.10 36.98 37.08 8,873,663 +0.14(+0.38%)
May 09, 2017 37.02 37.05 36.94 36.94 13,597,785 -0.03(-0.08%)
May 08, 2017 36.98 36.99 36.92 36.97 5,433,470 +0.04(+0.11%)
May 05, 2017 36.90 36.96 36.84 36.93 13,678,298 +0.10(+0.27%)
May 04, 2017 37.01 37.04 36.80 36.83 9,647,915 -0.22(-0.59%)
May 03, 2017 36.99 37.06 36.99 37.05 5,566,061 +0.03(+0.08%)
May 02, 2017 37.00 37.04 36.97 37.02 7,320,379 +0.06(+0.16%)
May 01, 2017 36.96 37.03 36.95 36.96 5,184,834 -0.18(-0.48%)
Apr 28, 2017 37.14 37.18 37.11 37.14 6,200,445 +0.01(+0.03%)
Apr 27, 2017 37.09 37.15 37.07 37.13 6,188,254 +0.05(+0.13%)
Apr 26, 2017 37.09 37.16 37.08 37.08 3,819,875 -0.04(-0.11%)
Apr 25, 2017 37.08 37.13 37.07 37.12 7,036,033 +0.08(+0.22%)
Apr 24, 2017 36.98 37.06 36.98 37.04 3,809,223 +0.17(+0.46%)
Apr 21, 2017 36.87 36.93 36.84 36.87 6,639,138 -0.03(-0.08%)
Apr 20, 2017 36.83 36.91 36.83 36.90 8,830,710 +0.11(+0.30%)
Apr 19, 2017 36.82 36.91 36.77 36.79 8,051,082 -0.02(-0.05%)
Apr 18, 2017 36.81 36.83 36.73 36.81 5,794,554 -0.01(-0.03%)
Apr 17, 2017 36.73 36.83 36.73 36.82 5,509,969 +0.12(+0.33%)
Apr 13, 2017 36.79 36.83 36.69 36.70 10,765,288 -0.09(-0.24%)
Apr 12, 2017 36.79 36.85 36.75 36.79 4,651,322 +0.03(+0.08%)
Apr 11, 2017 36.81 36.84 36.73 36.76 12,518,921 -0.07(-0.19%)
Apr 10, 2017 36.82 36.87 36.77 36.83 11,072,213 +0.07(+0.19%)
Apr 07, 2017 36.79 36.86 36.76 36.76 9,323,385 +0.00(+0.00%)
Apr 06, 2017 36.77 36.83 36.72 36.76 7,223,510 +0.05(+0.14%)
Apr 05, 2017 36.82 36.91 36.71 36.71 13,176,123 -0.05(-0.14%)
Apr 04, 2017 36.76 36.80 36.71 36.76 10,096,053 +0.01(+0.03%)
Apr 03, 2017 36.76 36.80 36.70 36.75 11,314,293 -0.18(-0.49%)
Mar 31, 2017 36.94 37.00 36.91 36.93 9,842,499 -0.03(-0.08%)
Mar 30, 2017 36.85 36.97 36.80 36.96 22,494,658 +0.19(+0.52%)
Mar 29, 2017 36.74 36.85 36.71 36.77 17,814,161 +0.04(+0.11%)
Mar 28, 2017 36.52 36.74 36.50 36.73 18,694,803 +0.26(+0.71%)
Mar 27, 2017 36.42 36.52 36.37 36.47 5,772,381 -0.07(-0.19%)
Mar 24, 2017 36.46 36.55 36.43 36.54 9,049,131 +0.16(+0.44%)
Mar 23, 2017 36.41 36.51 36.36 36.38 11,122,869 -0.05(-0.14%)
Mar 22, 2017 36.30 36.44 36.19 36.43 11,740,879 +0.13(+0.36%)
Mar 21, 2017 36.65 36.67 36.29 36.30 19,090,555 -0.29(-0.80%)
Mar 20, 2017 36.62 36.65 36.56 36.59 7,692,044 -0.04(-0.10%)
Mar 17, 2017 36.69 36.70 36.63 36.63 12,820,114 -0.01(-0.03%)
Mar 16, 2017 36.82 36.84 36.62 36.64 18,899,369 -0.11(-0.30%)
Mar 15, 2017 36.36 36.75 36.33 36.75 24,455,878 +0.50(+1.38%)
Mar 14, 2017 36.23 36.30 36.20 36.25 24,608,337 -0.14(-0.38%)
Mar 13, 2017 36.37 36.40 36.27 36.39 15,973,871 +0.06(+0.17%)
Mar 10, 2017 36.53 36.53 36.25 36.33 29,088,801 +0.00(+0.00%)
Mar 09, 2017 36.39 36.46 36.26 36.33 28,984,403 -0.11(-0.30%)
Mar 08, 2017 36.62 36.66 36.44 36.44 17,949,702 -0.27(-0.74%)
Mar 07, 2017 36.83 36.87 36.69 36.71 12,139,665 -0.22(-0.60%)
Mar 06, 2017 37.00 37.03 36.91 36.93 8,515,771 -0.16(-0.43%)
Mar 03, 2017 37.07 37.12 36.99 37.09 8,110,076 +0.00(+0.00%)
Mar 02, 2017 37.15 37.18 37.07 37.09 6,051,368 -0.09(-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.