High Yield Bond ETF SPDR (NY: JNK )

109.73 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 38.09 38.14 37.73 37.83 350 -0.19(-0.50%)
Jun 29, 2010 38.17 38.35 37.77 38.02 1,807,686 -0.39(-1.02%)
Jun 25, 2010 38.41 38.43 38.10 38.41 1,342,086 +0.33(+0.87%)
Jun 24, 2010 38.24 38.28 38.06 38.08 1,266,609 -0.20(-0.52%)
Jun 23, 2010 38.48 38.49 38.06 38.28 2,523,690 -0.21(-0.55%)
Jun 22, 2010 38.69 38.72 38.32 38.49 252 -0.22(-0.57%)
Jun 21, 2010 38.81 38.83 38.66 38.71 1,790,072 +0.14(+0.36%)
Jun 18, 2010 38.57 38.62 38.40 38.57 2,086,757 +0.15(+0.39%)
Jun 17, 2010 38.25 38.43 38.20 38.42 1,975,610 +0.24(+0.63%)
Jun 16, 2010 37.95 38.18 37.86 38.18 2,198,484 +0.15(+0.39%)
Jun 15, 2010 37.73 38.18 37.55 38.03 3,398,981 +0.38(+1.01%)
Jun 14, 2010 37.62 37.71 37.52 37.65 1,522,540 +0.27(+0.72%)
Jun 11, 2010 37.32 37.52 37.32 37.38 1,234,282 -0.15(-0.40%)
Jun 10, 2010 37.27 37.55 37.17 37.53 1,000 +0.36(+0.97%)
Jun 09, 2010 37.17 37.21 36.96 37.17 1,611,224 +0.16(+0.45%)
Jun 08, 2010 37.20 37.20 36.81 37.01 2,101,261 +0.05(+0.12%)
Jun 07, 2010 37.15 37.52 36.94 36.96 2,257,476 -0.23(-0.61%)
Jun 04, 2010 37.19 37.41 36.97 37.19 4,850,774 -0.16(-0.44%)
Jun 03, 2010 37.49 37.58 37.14 37.35 2,256,683 -0.02(-0.05%)
Jun 02, 2010 37.26 37.51 37.17 37.37 2,748,320 +0.17(+0.46%)
Jun 01, 2010 37.33 37.57 37.18 37.20 1,617,651 -0.61(-1.61%)
May 28, 2010 37.81 37.83 37.56 37.81 2,686,854 +0.28(+0.75%)
May 27, 2010 37.37 37.70 37.37 37.53 2,541,024 +0.68(+1.86%)
May 26, 2010 37.67 37.72 36.77 36.85 1,100 -0.65(-1.75%)
May 25, 2010 36.47 37.50 36.31 37.50 100 -0.07(-0.19%)
May 24, 2010 37.50 37.81 37.39 37.57 2,195,779 +0.00(+0.00%)
May 21, 2010 36.10 37.57 36.10 37.57 4,607,528 +0.30(+0.80%)
May 20, 2010 36.78 37.27 36.40 37.27 4,101 -0.65(-1.70%)
May 19, 2010 38.16 38.24 37.59 37.92 2,726,979 -0.40(-1.03%)
May 18, 2010 38.64 38.78 38.15 38.31 2,763,359 -0.19(-0.48%)
May 17, 2010 38.45 38.63 38.05 38.50 2,098,143 +0.06(+0.16%)
May 14, 2010 38.44 38.77 38.21 38.44 4,177,328 -0.33(-0.85%)
May 13, 2010 39.05 39.13 38.72 38.77 2,509,898 -0.18(-0.46%)
May 12, 2010 38.65 38.98 38.65 38.95 1,899,939 +0.42(+1.09%)
May 11, 2010 38.69 38.80 38.45 38.53 2,516,597 -0.22(-0.57%)
May 10, 2010 38.62 38.76 38.56 38.75 3,817,125 +0.73(+1.92%)
May 07, 2010 37.53 38.04 36.90 38.02 6,212,965 +0.30(+0.80%)
May 06, 2010 38.54 38.70 35.03 37.72 12,262,328 -0.77(-2.00%)
May 05, 2010 38.80 39.03 38.42 38.49 4,774,144 -0.89(-2.26%)
May 04, 2010 39.73 39.77 39.35 39.38 100 -0.54(-1.35%)
May 03, 2010 39.92 40.00 39.88 39.92 1,219,835 -0.28(-0.70%)
Apr 30, 2010 40.20 40.23 40.05 40.20 2,510,670 +0.09(+0.22%)
Apr 29, 2010 40.08 40.14 39.95 40.11 1,315,766 +0.19(+0.48%)
Apr 28, 2010 39.93 40.00 39.78 39.92 2,011,894 +0.22(+0.55%)
Apr 27, 2010 40.10 40.22 39.64 39.70 3,498,499 -0.45(-1.12%)
Apr 26, 2010 40.03 40.24 40.03 40.15 1,353,967 +0.02(+0.05%)
Apr 23, 2010 40.02 40.14 39.87 40.13 1,158,002 +0.30(+0.75%)
Apr 22, 2010 39.98 40.08 39.77 39.83 2,473,667 -0.25(-0.62%)
Apr 21, 2010 40.17 40.19 39.99 40.08 1,605,377 +0.03(+0.07%)
Apr 20, 2010 39.77 40.14 39.76 40.05 2,000 +0.46(+1.16%)
Apr 19, 2010 39.78 39.78 39.52 39.59 1,743,255 -0.17(-0.43%)
Apr 16, 2010 40.00 40.12 39.47 39.76 3,518,935 -0.33(-0.82%)
Apr 15, 2010 39.93 40.13 39.88 40.09 1,868,088 +0.21(+0.53%)
Apr 14, 2010 39.83 39.91 39.78 39.88 1,596,142 +0.09(+0.23%)
Apr 13, 2010 39.72 39.81 39.61 39.79 1,769,820 +0.13(+0.33%)
Apr 12, 2010 39.74 39.75 39.63 39.66 1,248,950 -0.03(-0.08%)
Apr 09, 2010 39.60 39.71 39.55 39.69 1,242,061 +0.08(+0.20%)
Apr 08, 2010 39.53 39.63 39.36 39.61 1,291,294 +0.11(+0.28%)
Apr 07, 2010 39.50 39.54 39.42 39.50 1,925,413 +0.04(+0.10%)
Apr 06, 2010 39.38 39.50 39.27 39.46 1,714,522 +0.04(+0.10%)
Apr 05, 2010 39.57 39.57 39.30 39.42 1,655,282 -0.09(-0.23%)
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.