High Yield Bond ETF SPDR (NY: JNK )

109.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 39.88 39.96 39.80 39.88 4,756,246 +0.05(+0.13%)
Jul 30, 2012 39.80 39.85 39.75 39.83 6,042,294 +0.01(+0.03%)
Jul 27, 2012 39.70 39.83 39.66 39.82 7,014,159 +0.17(+0.43%)
Jul 26, 2012 39.51 39.70 39.50 39.65 5,262,553 +0.32(+0.81%)
Jul 25, 2012 39.51 39.52 39.32 39.33 5,647,273 -0.07(-0.18%)
Jul 24, 2012 39.60 39.62 39.37 39.40 5,629,269 -0.25(-0.63%)
Jul 23, 2012 39.44 39.66 39.33 39.65 9,204,245 +0.04(+0.10%)
Jul 20, 2012 39.74 39.76 39.57 39.61 2,833,180 -0.24(-0.59%)
Jul 19, 2012 39.77 39.93 39.74 39.85 7,067,946 +0.07(+0.16%)
Jul 18, 2012 39.59 39.78 39.56 39.78 7,052,748 +0.20(+0.51%)
Jul 17, 2012 39.49 39.59 39.37 39.58 3,204,078 +0.19(+0.48%)
Jul 16, 2012 39.31 39.50 39.31 39.39 2,128,642 -0.10(-0.25%)
Jul 13, 2012 39.41 39.51 39.37 39.49 3,757,020 +0.15(+0.38%)
Jul 12, 2012 39.46 39.47 39.23 39.34 4,011,154 -0.15(-0.38%)
Jul 11, 2012 39.43 39.51 39.34 39.49 2,779,028 +0.18(+0.46%)
Jul 10, 2012 39.51 39.56 39.30 39.31 4,230,507 -0.14(-0.35%)
Jul 09, 2012 39.39 39.50 39.32 39.45 2,021,071 +0.04(+0.10%)
Jul 06, 2012 39.39 39.46 39.29 39.41 2,044,112 -0.03(-0.08%)
Jul 05, 2012 39.41 39.53 39.27 39.44 3,525,748 -0.04(-0.10%)
Jul 03, 2012 39.35 39.50 39.28 39.48 1,770,773 +0.18(+0.46%)
Jul 02, 2012 39.28 39.31 39.08 39.30 10,460,032 -0.16(-0.41%)
Jun 29, 2012 39.42 39.49 39.32 39.46 6,139,089 +0.29(+0.74%)
Jun 28, 2012 39.05 39.19 39.03 39.17 3,033,959 -0.02(-0.05%)
Jun 27, 2012 39.06 39.20 39.00 39.19 2,533,811 +0.22(+0.56%)
Jun 26, 2012 39.05 39.05 38.83 38.97 4,819,823 -0.04(-0.10%)
Jun 25, 2012 38.91 39.03 38.85 39.01 4,336,240 -0.02(-0.05%)
Jun 22, 2012 38.97 39.08 38.95 39.03 4,957,938 +0.17(+0.45%)
Jun 21, 2012 39.13 39.19 38.77 38.85 6,156,691 -0.23(-0.58%)
Jun 20, 2012 39.00 39.13 38.90 39.08 5,242,841 +0.13(+0.33%)
Jun 19, 2012 38.82 39.03 38.76 38.95 4,343,183 +0.34(+0.88%)
Jun 18, 2012 38.59 38.68 38.54 38.61 2,281,685 -0.07(-0.18%)
Jun 15, 2012 38.54 38.70 38.50 38.68 3,638,862 +0.13(+0.34%)
Jun 14, 2012 38.32 38.58 38.32 38.55 3,649,195 +0.19(+0.50%)
Jun 13, 2012 38.42 38.49 38.23 38.36 3,380,240 -0.10(-0.26%)
Jun 12, 2012 38.28 38.50 38.24 38.46 6,149,226 +0.30(+0.79%)
Jun 11, 2012 38.51 38.51 38.15 38.16 6,177,327 -0.20(-0.52%)
Jun 08, 2012 38.25 38.47 38.21 38.36 8,360,997 +0.10(+0.26%)
Jun 07, 2012 38.34 38.42 38.15 38.26 5,752,572 +0.14(+0.37%)
Jun 06, 2012 37.87 38.15 37.86 38.12 6,294,087 +0.33(+0.87%)
Jun 05, 2012 37.58 37.88 37.56 37.79 4,698,294 +0.14(+0.37%)
Jun 04, 2012 37.59 37.79 37.57 37.65 7,160,219 +0.06(+0.16%)
Jun 01, 2012 37.60 37.82 37.51 37.59 11,493,718 -0.52(-1.36%)
May 31, 2012 38.58 38.59 38.11 38.11 18,491,864 -0.41(-1.06%)
May 30, 2012 38.52 38.59 38.48 38.52 3,038,714 -0.19(-0.49%)
May 29, 2012 38.52 38.75 38.50 38.71 4,381,656 +0.32(+0.83%)
May 25, 2012 38.51 38.51 38.35 38.39 2,777,609 -0.05(-0.13%)
May 24, 2012 38.52 38.53 38.38 38.44 2,898,496 +0.02(+0.05%)
May 23, 2012 38.36 38.53 38.29 38.42 6,440,263 -0.03(-0.08%)
May 22, 2012 38.53 38.70 38.42 38.45 7,181,661 -0.03(-0.08%)
May 21, 2012 38.31 38.55 38.29 38.48 7,125,400 +0.26(+0.68%)
May 18, 2012 38.34 38.55 38.16 38.22 13,769,621 +0.03(+0.08%)
May 17, 2012 38.71 38.72 38.03 38.19 17,704,909 -0.50(-1.29%)
May 16, 2012 39.08 39.19 38.69 38.69 7,582,856 -0.37(-0.95%)
May 15, 2012 39.28 39.28 39.03 39.06 7,307,725 -0.17(-0.43%)
May 14, 2012 39.42 39.45 39.18 39.23 6,735,525 -0.32(-0.81%)
May 11, 2012 39.40 39.64 39.40 39.55 4,788,437 +0.08(+0.20%)
May 10, 2012 39.64 39.65 39.42 39.47 7,537,383 +0.00(+0.00%)
May 09, 2012 39.52 39.54 39.40 39.47 7,065,501 -0.15(-0.38%)
May 08, 2012 39.58 39.63 39.48 39.62 4,425,110 +0.00(+0.00%)
May 07, 2012 39.60 39.71 39.51 39.62 3,376,193 +0.02(+0.06%)
May 04, 2012 39.56 39.61 39.52 39.60 3,381,616 +0.01(+0.02%)
May 03, 2012 39.60 39.70 39.55 39.59 4,837,937 -0.06(-0.15%)
May 02, 2012 39.55 39.69 39.50 39.65 3,742,982 +0.03(+0.08%)
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.