High Yield Bond ETF SPDR (NY: JNK )

109.63 USD -0.10 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 39.42 39.53 39.31 39.42 2,437,339 +0.00(+0.01%)
Jul 29, 2010 39.46 39.49 39.30 39.42 1,368,607 +0.05(+0.14%)
Jul 28, 2010 39.31 39.50 39.31 39.36 1,633,645 -0.08(-0.20%)
Jul 27, 2010 39.55 39.59 39.29 39.44 2,382,808 +0.04(+0.10%)
Jul 26, 2010 39.37 39.44 39.21 39.40 2,256,515 +0.09(+0.22%)
Jul 23, 2010 39.22 39.38 39.15 39.31 1,886,411 +0.22(+0.55%)
Jul 22, 2010 39.23 39.25 39.04 39.10 2,242,363 +0.14(+0.36%)
Jul 21, 2010 39.08 39.22 38.86 38.96 2,615,794 -0.01(-0.03%)
Jul 20, 2010 38.62 39.15 38.62 38.97 4,020,254 +0.24(+0.62%)
Jul 19, 2010 38.73 38.80 38.61 38.73 1,633,243 +0.18(+0.47%)
Jul 16, 2010 38.55 38.87 38.45 38.55 2,258,872 -0.31(-0.80%)
Jul 15, 2010 38.93 38.96 38.71 38.86 1,706,542 +0.10(+0.26%)
Jul 14, 2010 38.89 38.90 38.69 38.76 2,189,711 -0.16(-0.41%)
Jul 13, 2010 38.70 38.99 38.64 38.92 100 +0.40(+1.03%)
Jul 12, 2010 38.71 38.71 38.26 38.52 3,022,913 -0.13(-0.34%)
Jul 09, 2010 38.65 38.81 38.56 38.65 2,590,737 -0.10(-0.26%)
Jul 08, 2010 38.61 38.79 38.42 38.75 2,871,763 +0.21(+0.54%)
Jul 07, 2010 38.20 38.62 38.15 38.54 2,406,393 +0.36(+0.94%)
Jul 06, 2010 38.18 38.25 38.06 38.18 943 +0.18(+0.47%)
Jul 02, 2010 38.00 38.06 37.78 38.00 2,057,787 +0.25(+0.66%)
Jul 01, 2010 37.58 37.80 37.23 37.75 3,506,082 -0.08(-0.21%)
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%)
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.