High Yield Bond ETF SPDR (NY: JNK )

91.82 +0.10 (+0.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 73.49 73.58 73.35 73.45 3,888,068 +0.25(+0.34%)
Jun 29, 2015 73.47 73.52 73.20 73.20 6,974,664 -0.54(-0.73%)
Jun 26, 2015 73.91 73.94 73.70 73.73 4,680,730 -0.25(-0.34%)
Jun 25, 2015 74.15 74.15 73.94 73.98 4,765,342 -0.11(-0.15%)
Jun 24, 2015 74.19 74.23 74.06 74.10 3,461,325 -0.13(-0.18%)
Jun 23, 2015 74.19 74.29 74.15 74.23 1,455,053 -0.02(-0.03%)
Jun 22, 2015 74.27 74.38 74.19 74.25 3,089,454 +0.29(+0.39%)
Jun 19, 2015 74.02 74.15 73.95 73.96 3,958,471 -0.06(-0.08%)
Jun 18, 2015 73.89 74.12 73.89 74.02 4,492,510 +0.19(+0.26%)
Jun 17, 2015 73.87 73.94 73.58 73.83 3,934,444 -0.04(-0.05%)
Jun 16, 2015 73.70 73.89 73.60 73.87 3,413,305 +0.31(+0.42%)
Jun 15, 2015 73.75 73.85 73.54 73.56 9,285,479 -0.38(-0.52%)
Jun 12, 2015 74.04 74.10 73.94 73.94 5,887,815 -0.19(-0.26%)
Jun 11, 2015 74.10 74.19 74.04 74.14 3,893,989 +0.17(+0.23%)
Jun 10, 2015 73.94 74.08 73.92 73.96 4,964,295 +0.00(+0.00%)
Jun 09, 2015 74.14 74.08 73.85 73.96 6,754,651 -0.11(-0.15%)
Jun 08, 2015 74.21 74.27 74.04 74.08 5,941,404 -0.08(-0.10%)
Jun 05, 2015 74.06 74.23 74.02 74.15 4,477,608 -0.17(-0.23%)
Jun 04, 2015 74.44 74.52 74.31 74.33 5,650,657 -0.17(-0.23%)
Jun 03, 2015 74.82 74.88 74.40 74.50 6,515,573 -0.38(-0.51%)
Jun 02, 2015 74.96 74.98 74.77 74.88 2,815,469 -0.08(-0.10%)
Jun 01, 2015 74.90 75.03 74.90 74.96 4,590,894 -0.03(-0.04%)
May 29, 2015 74.91 74.99 74.84 74.99 3,232,422 +0.08(+0.10%)
May 28, 2015 74.89 74.93 74.81 74.91 3,270,375 -0.08(-0.10%)
May 27, 2015 74.87 74.99 74.85 74.99 3,454,406 +0.19(+0.25%)
May 26, 2015 74.87 74.87 74.78 74.80 3,255,385 -0.11(-0.15%)
May 22, 2015 74.76 74.91 74.91 74.91 2,410,221 +0.10(+0.13%)
May 21, 2015 74.78 74.87 74.68 74.81 3,727,620 +0.08(+0.10%)
May 20, 2015 74.78 74.81 74.66 74.74 2,926,584 +0.00(+0.00%)
May 19, 2015 74.80 74.87 74.72 74.74 3,331,651 -0.15(-0.20%)
May 18, 2015 74.91 74.97 74.83 74.89 1,970,936 -0.15(-0.20%)
May 15, 2015 75.02 75.06 74.83 75.04 3,999,595 +0.08(+0.10%)
May 14, 2015 74.83 75.00 74.76 74.97 5,390,074 +0.40(+0.54%)
May 13, 2015 74.72 74.83 74.51 74.57 6,684,306 -0.11(-0.15%)
May 12, 2015 74.53 74.78 74.46 74.68 6,094,759 -0.02(-0.03%)
May 11, 2015 75.04 75.04 74.66 74.70 5,112,188 -0.32(-0.43%)
May 08, 2015 74.89 75.10 74.81 75.02 7,285,985 +0.48(+0.64%)
May 07, 2015 74.53 74.72 74.51 74.55 3,627,757 -0.06(-0.08%)
May 06, 2015 74.81 74.85 74.55 74.61 4,557,777 -0.23(-0.30%)
May 05, 2015 74.89 74.91 74.66 74.83 7,859,077 -0.06(-0.08%)
May 04, 2015 74.93 74.95 74.81 74.89 2,725,507 +0.06(+0.08%)
May 01, 2015 74.78 74.87 74.72 74.83 1,900,194 +0.17(+0.23%)
Apr 30, 2015 74.76 74.76 74.55 74.67 5,767,247 -0.09(-0.13%)
Apr 29, 2015 74.70 74.85 74.65 74.76 4,383,426 -0.17(-0.23%)
Apr 28, 2015 74.95 74.95 74.84 74.93 3,620,175 -0.06(-0.08%)
Apr 27, 2015 74.97 75.06 74.89 74.99 3,331,507 +0.06(+0.08%)
Apr 24, 2015 74.87 74.95 74.85 74.93 2,949,014 +0.09(+0.13%)
Apr 23, 2015 74.84 74.94 74.78 74.84 1,871,538 -0.02(-0.03%)
Apr 22, 2015 74.95 74.97 74.85 74.85 1,667,837 -0.02(-0.03%)
Apr 21, 2015 74.84 75.01 74.87 74.87 2,824,361 +0.04(+0.05%)
Apr 20, 2015 74.78 74.91 74.76 74.84 1,960,561 +0.23(+0.30%)
Apr 17, 2015 74.72 74.74 74.61 74.61 3,151,845 -0.23(-0.30%)
Apr 16, 2015 74.80 74.86 74.74 74.84 2,188,438 -0.08(-0.10%)
Apr 15, 2015 74.85 74.99 74.78 74.91 3,119,737 +0.19(+0.25%)
Apr 14, 2015 74.61 74.74 74.50 74.72 2,636,838 +0.09(+0.13%)
Apr 13, 2015 74.59 74.72 74.55 74.63 2,719,560 +0.04(+0.05%)
Apr 10, 2015 74.57 74.63 74.50 74.59 1,465,727 +0.08(+0.10%)
Apr 09, 2015 74.65 74.67 74.44 74.51 3,041,162 -0.04(-0.05%)
Apr 08, 2015 74.59 74.61 74.41 74.55 2,206,711 +0.04(+0.05%)
Apr 07, 2015 74.36 74.59 74.29 74.51 2,597,912 +0.23(+0.31%)
Apr 06, 2015 74.15 74.36 74.02 74.29 3,463,860 +0.17(+0.23%)
Apr 02, 2015 74.02 74.12 74.12 74.12 3,561,695 +0.04(+0.05%)
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.