High Yield Bond ETF SPDR (NY: JNK )

109.94 USD +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 36.81 37.26 36.66 37.08 1,887,368 +0.33(+0.90%)
Jul 30, 2009 36.50 36.87 36.45 36.75 1,351,108 +0.49(+1.35%)
Jul 29, 2009 36.34 36.40 36.19 36.26 1,469,962 +0.11(+0.30%)
Jul 28, 2009 36.00 36.33 36.00 36.15 1,460,327 +0.05(+0.14%)
Jul 27, 2009 35.95 36.19 35.94 36.10 1,205,759 +0.13(+0.36%)
Jul 24, 2009 35.80 36.05 35.55 35.97 2,294 +0.27(+0.76%)
Jul 23, 2009 35.45 35.94 35.42 35.70 1,305,086 +0.21(+0.59%)
Jul 22, 2009 35.48 35.57 35.26 35.49 1,270,311 +0.10(+0.28%)
Jul 21, 2009 35.63 35.72 35.23 35.39 1,501,429 +0.00(+0.00%)
Jul 20, 2009 35.07 35.65 34.91 35.39 1,410,743 +0.50(+1.43%)
Jul 17, 2009 34.62 34.91 34.58 34.89 1,111,857 +0.16(+0.45%)
Jul 16, 2009 34.53 34.75 34.40 34.73 872,035 +0.23(+0.68%)
Jul 15, 2009 34.00 34.55 34.00 34.50 1,073,766 +0.60(+1.77%)
Jul 14, 2009 34.09 34.09 33.71 33.90 748,266 +0.11(+0.33%)
Jul 13, 2009 33.77 33.92 33.70 33.79 996,913 +0.15(+0.45%)
Jul 10, 2009 33.92 33.95 33.50 33.64 748,959 -0.36(-1.06%)
Jul 09, 2009 33.60 34.07 33.51 34.00 756,340 +0.40(+1.19%)
Jul 08, 2009 33.90 33.96 33.41 33.60 1,275,953 -0.01(-0.03%)
Jul 07, 2009 33.66 33.89 33.55 33.61 580,711 -0.05(-0.15%)
Jul 06, 2009 34.00 34.00 33.39 33.66 1,237,094 -0.31(-0.91%)
Jul 02, 2009 34.65 34.74 33.90 33.97 717,192 -0.45(-1.31%)
Jul 01, 2009 34.61 34.83 34.42 34.42 1,135,066 -0.77(-2.19%)
Jun 30, 2009 35.09 35.20 34.81 35.19 957,806 +0.07(+0.20%)
Jun 29, 2009 34.82 35.12 34.75 35.12 933,439 +0.28(+0.80%)
Jun 26, 2009 34.69 34.84 34.54 34.84 599,604 +0.22(+0.64%)
Jun 25, 2009 34.55 34.74 34.55 34.62 799,124 -0.08(-0.23%)
Jun 24, 2009 34.72 34.80 34.50 34.70 749,016 +0.24(+0.70%)
Jun 23, 2009 34.64 34.73 34.38 34.46 1,000,704 -0.12(-0.35%)
Jun 22, 2009 34.84 34.95 34.31 34.58 1,168,587 -0.45(-1.28%)
Jun 19, 2009 34.89 35.03 34.74 35.03 838,750 +0.14(+0.40%)
Jun 18, 2009 34.50 34.90 34.06 34.89 1,189,899 +0.39(+1.13%)
Jun 17, 2009 34.76 34.87 34.50 34.50 1,384,509 -0.40(-1.15%)
Jun 16, 2009 34.93 35.25 34.43 34.90 1,185,567 +0.06(+0.18%)
Jun 15, 2009 35.59 35.59 34.82 34.84 998,090 -0.77(-2.17%)
Jun 12, 2009 35.51 35.61 35.25 35.61 620,197 +0.09(+0.25%)
Jun 11, 2009 35.59 35.73 35.40 35.52 1,077,524 +0.02(+0.06%)
Jun 10, 2009 35.45 35.54 35.13 35.50 1,008,418 +0.12(+0.35%)
Jun 09, 2009 35.29 35.39 35.07 35.38 947,476 +0.18(+0.50%)
Jun 08, 2009 35.00 35.26 35.00 35.20 840,839 +0.06(+0.17%)
Jun 05, 2009 35.20 35.25 34.86 35.14 806,900 +0.22(+0.63%)
Jun 04, 2009 35.04 35.04 34.70 34.92 875,753 +0.12(+0.34%)
Jun 03, 2009 35.06 35.07 34.75 34.80 742,559 -0.18(-0.51%)
Jun 02, 2009 35.00 35.10 34.84 34.98 932,136 -0.36(-1.02%)
Jun 01, 2009 34.83 35.34 34.65 35.34 1,698,099 +0.34(+0.97%)
May 29, 2009 34.89 35.01 34.77 35.00 945,972 +0.14(+0.40%)
May 28, 2009 34.62 34.87 34.47 34.86 881,524 +0.45(+1.31%)
May 27, 2009 34.57 34.90 34.39 34.41 1,087,128 +0.00(+0.00%)
May 26, 2009 34.37 34.63 34.06 34.41 827,497 -0.24(-0.69%)
May 22, 2009 34.26 34.66 33.86 34.65 754,484 +0.74(+2.18%)
May 21, 2009 34.16 34.32 33.71 33.91 854,066 -0.47(-1.37%)
May 20, 2009 34.12 34.46 34.02 34.38 1,493,183 +0.28(+0.82%)
May 19, 2009 33.63 34.10 33.50 34.10 1,425,494 +0.56(+1.67%)
May 18, 2009 33.49 34.03 33.12 33.54 946,976 +0.59(+1.79%)
May 15, 2009 33.55 33.60 32.81 32.95 1,036,589 -0.65(-1.93%)
May 14, 2009 33.49 33.71 33.17 33.60 655,316 +0.19(+0.57%)
May 13, 2009 33.90 33.91 33.20 33.41 1,112,050 -0.70(-2.06%)
May 12, 2009 34.10 34.15 33.65 34.11 1,005,813 -0.10(-0.29%)
May 11, 2009 34.79 35.21 33.95 34.21 2,444,508 +0.79(+2.36%)
May 08, 2009 33.75 34.35 33.42 33.42 2,290,324 +0.46(+1.40%)
May 07, 2009 33.73 33.98 32.87 32.96 1,636,932 -0.54(-1.61%)
May 06, 2009 33.36 33.75 33.20 33.50 1,300,986 +0.20(+0.60%)
May 05, 2009 32.79 33.35 32.79 33.30 1,069,318 +0.40(+1.22%)
May 04, 2009 32.92 33.22 32.66 32.90 1,010,588 -0.10(-0.31%)
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.