High Yield Bond ETF SPDR (NY: JNK )

109.50 USD +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 38.45 38.50 38.38 38.43 7,430,874 +0.13(+0.34%)
Jun 29, 2015 38.44 38.47 38.30 38.30 13,329,976 -0.28(-0.73%)
Jun 26, 2015 38.67 38.69 38.56 38.58 8,945,809 -0.13(-0.34%)
Jun 25, 2015 38.80 38.80 38.69 38.71 9,107,520 -0.06(-0.15%)
Jun 24, 2015 38.82 38.84 38.75 38.77 6,615,283 -0.07(-0.18%)
Jun 23, 2015 38.82 38.87 38.80 38.84 2,780,898 -0.01(-0.03%)
Jun 22, 2015 38.86 38.92 38.82 38.85 5,904,563 +0.15(+0.39%)
Jun 19, 2015 38.73 38.80 38.70 38.70 7,565,429 -0.03(-0.08%)
Jun 18, 2015 38.66 38.78 38.66 38.73 8,586,084 +0.10(+0.26%)
Jun 17, 2015 38.65 38.69 38.50 38.63 7,519,509 -0.02(-0.05%)
Jun 16, 2015 38.56 38.66 38.51 38.65 6,523,508 +0.16(+0.42%)
Jun 15, 2015 38.59 38.64 38.48 38.49 17,746,403 -0.20(-0.52%)
Jun 12, 2015 38.74 38.77 38.69 38.69 11,252,790 -0.10(-0.26%)
Jun 11, 2015 38.77 38.82 38.74 38.79 7,442,190 +0.09(+0.23%)
Jun 10, 2015 38.69 38.76 38.67 38.70 9,487,758 +0.00(+0.00%)
Jun 09, 2015 38.79 38.76 38.64 38.70 12,909,486 -0.06(-0.15%)
Jun 08, 2015 38.83 38.86 38.74 38.76 11,355,210 -0.04(-0.10%)
Jun 05, 2015 38.75 38.84 38.73 38.80 8,557,603 -0.09(-0.23%)
Jun 04, 2015 38.95 38.99 38.88 38.89 10,799,533 -0.09(-0.23%)
Jun 03, 2015 39.15 39.18 38.93 38.98 12,452,561 -0.20(-0.51%)
Jun 02, 2015 39.22 39.23 39.12 39.18 5,380,923 -0.04(-0.10%)
Jun 01, 2015 39.19 39.26 39.19 39.22 8,774,116 -0.20(-0.51%)
May 29, 2015 39.38 39.42 39.35 39.42 6,148,818 +0.04(+0.10%)
May 28, 2015 39.37 39.39 39.33 39.38 6,221,014 -0.04(-0.10%)
May 27, 2015 39.36 39.42 39.35 39.42 6,571,084 +0.10(+0.25%)
May 26, 2015 39.36 39.36 39.31 39.32 6,192,500 -0.06(-0.15%)
May 22, 2015 39.30 39.38 39.38 39.38 4,584,800 +0.05(+0.13%)
May 21, 2015 39.31 39.36 39.26 39.33 7,090,799 +0.04(+0.10%)
May 20, 2015 39.31 39.33 39.25 39.29 5,567,044 +0.00(+0.00%)
May 19, 2015 39.32 39.36 39.28 39.29 6,337,575 -0.08(-0.20%)
May 18, 2015 39.38 39.41 39.34 39.37 3,749,179 -0.08(-0.20%)
May 15, 2015 39.44 39.46 39.34 39.45 7,608,160 +0.04(+0.10%)
May 14, 2015 39.34 39.43 39.30 39.41 10,253,173 +0.21(+0.54%)
May 13, 2015 39.28 39.34 39.17 39.20 12,715,104 -0.06(-0.15%)
May 12, 2015 39.18 39.31 39.15 39.26 11,593,648 -0.01(-0.03%)
May 11, 2015 39.45 39.45 39.25 39.27 9,724,570 -0.17(-0.43%)
May 08, 2015 39.37 39.48 39.33 39.44 13,859,636 +0.25(+0.64%)
May 07, 2015 39.18 39.28 39.17 39.19 6,900,837 -0.03(-0.08%)
May 06, 2015 39.33 39.35 39.19 39.22 8,669,951 -0.12(-0.31%)
May 05, 2015 39.37 39.38 39.25 39.34 14,949,791 -0.03(-0.08%)
May 04, 2015 39.39 39.40 39.33 39.37 5,184,548 +0.03(+0.08%)
May 01, 2015 39.31 39.36 39.28 39.34 3,614,611 -0.10(-0.25%)
Apr 30, 2015 39.49 39.49 39.38 39.44 10,918,227 -0.05(-0.13%)
Apr 29, 2015 39.46 39.53 39.43 39.49 8,298,455 -0.09(-0.23%)
Apr 28, 2015 39.59 39.59 39.53 39.58 6,853,511 -0.03(-0.08%)
Apr 27, 2015 39.60 39.65 39.56 39.61 6,307,021 +0.03(+0.08%)
Apr 24, 2015 39.55 39.59 39.54 39.58 5,582,907 +0.05(+0.13%)
Apr 23, 2015 39.53 39.59 39.50 39.53 3,543,091 -0.01(-0.03%)
Apr 22, 2015 39.59 39.60 39.54 39.54 3,157,456 -0.01(-0.03%)
Apr 21, 2015 39.53 39.62 39.55 39.55 5,346,922 +0.02(+0.05%)
Apr 20, 2015 39.50 39.57 39.49 39.53 3,711,624 +0.12(+0.30%)
Apr 17, 2015 39.47 39.48 39.41 39.41 5,966,895 -0.12(-0.30%)
Apr 16, 2015 39.51 39.54 39.48 39.53 4,143,027 -0.04(-0.10%)
Apr 15, 2015 39.54 39.61 39.50 39.57 5,906,111 +0.10(+0.25%)
Apr 14, 2015 39.41 39.48 39.35 39.47 4,991,913 +0.05(+0.13%)
Apr 13, 2015 39.40 39.47 39.38 39.42 5,148,518 +0.02(+0.05%)
Apr 10, 2015 39.39 39.42 39.35 39.40 2,774,833 +0.04(+0.10%)
Apr 09, 2015 39.43 39.45 39.32 39.36 5,757,356 -0.02(-0.05%)
Apr 08, 2015 39.40 39.41 39.30 39.38 4,177,622 +0.02(+0.05%)
Apr 07, 2015 39.28 39.40 39.24 39.36 4,918,220 +0.12(+0.31%)
Apr 06, 2015 39.17 39.28 39.10 39.24 6,557,585 +0.09(+0.23%)
Apr 02, 2015 39.10 39.15 39.15 39.15 6,742,800 +0.02(+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.