High Yield Bond ETF SPDR (NY: JNK )

93.39 -0.24 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 93.41 93.65 93.04 93.60 10,323,285 +0.13(+0.14%)
Jul 30, 2020 93.03 93.49 92.93 93.47 22,297,786 +0.28(+0.30%)
Jul 29, 2020 92.89 93.27 92.80 93.19 5,324,026 +0.56(+0.60%)
Jul 28, 2020 92.91 92.93 92.58 92.63 5,651,391 -0.29(-0.31%)
Jul 27, 2020 92.81 92.93 92.60 92.93 4,509,236 +0.24(+0.26%)
Jul 24, 2020 92.52 92.79 92.34 92.69 9,156,468 +0.16(+0.17%)
Jul 23, 2020 92.63 92.70 91.97 92.53 8,804,600 -0.14(-0.15%)
Jul 22, 2020 92.48 92.68 92.40 92.67 5,693,447 +0.23(+0.25%)
Jul 21, 2020 92.33 92.61 92.25 92.44 7,313,799 +0.41(+0.45%)
Jul 20, 2020 91.52 92.06 91.46 92.03 3,806,156 +0.55(+0.60%)
Jul 17, 2020 91.35 91.52 91.10 91.48 5,015,478 +0.33(+0.36%)
Jul 16, 2020 91.05 91.20 90.95 91.15 9,929,644 +0.08(+0.09%)
Jul 15, 2020 90.98 91.13 90.76 91.07 6,264,811 +0.56(+0.62%)
Jul 14, 2020 89.66 90.53 89.66 90.51 10,729,639 +0.86(+0.95%)
Jul 13, 2020 90.41 90.66 89.64 89.65 7,814,128 -0.45(-0.50%)
Jul 10, 2020 89.74 90.20 89.61 90.10 6,608,036 +0.28(+0.31%)
Jul 09, 2020 90.08 90.09 89.38 89.82 8,422,808 -0.28(-0.31%)
Jul 08, 2020 89.89 90.15 89.80 90.10 6,015,307 +0.22(+0.25%)
Jul 07, 2020 90.30 90.52 89.78 89.88 6,395,133 -0.49(-0.55%)
Jul 06, 2020 90.19 90.42 90.08 90.38 8,382,746 +0.64(+0.71%)
Jul 02, 2020 89.93 90.11 89.56 89.74 12,715,748 +0.68(+0.76%)
Jul 01, 2020 88.93 89.27 88.93 89.06 10,404,753 +0.25(+0.29%)
Jun 30, 2020 88.25 88.99 88.21 88.81 12,539,706 +0.90(+1.03%)
Jun 29, 2020 88.67 88.71 87.50 87.90 41,071,672 -0.73(-0.82%)
Jun 26, 2020 89.31 89.31 88.48 88.63 6,972,797 -0.82(-0.91%)
Jun 25, 2020 89.40 89.51 88.87 89.45 14,215,490 -0.06(-0.07%)
Jun 24, 2020 90.21 90.24 88.87 89.51 13,534,751 -0.97(-1.08%)
Jun 23, 2020 90.63 90.65 90.39 90.48 5,541,885 +0.15(+0.17%)
Jun 22, 2020 90.44 90.57 90.21 90.33 9,228,081 -0.14(-0.16%)
Jun 19, 2020 90.97 90.97 90.24 90.47 7,334,918 -0.11(-0.13%)
Jun 18, 2020 90.53 90.78 90.38 90.59 6,885,478 -0.27(-0.30%)
Jun 17, 2020 91.12 91.24 90.78 90.86 9,026,198 -0.21(-0.23%)
Jun 16, 2020 91.62 91.69 90.76 91.07 13,760,273 +0.66(+0.73%)
Jun 15, 2020 89.25 91.05 88.99 90.41 13,192,186 +0.62(+0.69%)
Jun 12, 2020 90.04 90.28 89.15 89.79 14,357,950 +0.90(+1.01%)
Jun 11, 2020 90.01 90.05 88.75 88.89 12,354,657 -2.33(-2.55%)
Jun 10, 2020 91.10 91.69 90.75 91.22 10,820,078 -0.15(-0.16%)
Jun 09, 2020 91.55 91.62 91.02 91.37 16,707,445 -0.60(-0.65%)
Jun 08, 2020 92.07 92.07 91.75 91.97 9,500,233 +0.13(+0.14%)
Jun 05, 2020 91.98 92.41 91.81 91.84 7,909,938 +0.94(+1.03%)
Jun 04, 2020 91.18 91.18 90.73 90.90 6,478,670 -0.30(-0.33%)
Jun 03, 2020 91.01 91.42 90.91 91.19 12,652,797 +0.58(+0.64%)
Jun 02, 2020 89.92 90.66 89.61 90.62 10,951,886 +0.91(+1.02%)
Jun 01, 2020 88.96 89.71 88.82 89.70 12,492,935 +0.59(+0.66%)
May 29, 2020 88.69 89.28 88.49 89.11 11,620,324 +0.42(+0.47%)
May 28, 2020 88.80 89.19 88.57 88.70 14,838,076 +0.05(+0.06%)
May 27, 2020 89.00 89.03 88.19 88.64 7,145,064 +0.26(+0.30%)
May 26, 2020 88.27 88.68 87.55 88.38 9,048,918 +0.75(+0.86%)
May 22, 2020 87.34 87.72 87.14 87.63 6,955,210 +0.29(+0.33%)
May 21, 2020 87.37 87.57 87.12 87.34 11,030,266 -0.02(-0.02%)
May 20, 2020 86.92 87.56 86.82 87.36 11,026,495 +0.94(+1.09%)
May 19, 2020 86.29 86.68 86.11 86.42 10,795,852 +0.10(+0.12%)
May 18, 2020 86.19 86.36 85.86 86.31 9,940,023 +1.44(+1.70%)
May 15, 2020 84.51 85.01 84.31 84.87 10,253,934 +0.04(+0.05%)
May 14, 2020 84.70 85.10 84.12 84.82 10,457,563 -0.24(-0.28%)
May 13, 2020 85.64 85.69 84.89 85.06 10,270,891 -0.51(-0.59%)
May 12, 2020 86.20 86.22 85.55 85.57 9,223,031 -0.04(-0.05%)
May 11, 2020 85.79 85.96 85.60 85.61 4,443,940 -0.37(-0.43%)
May 08, 2020 85.52 86.00 85.43 85.98 9,814,913 +0.83(+0.97%)
May 07, 2020 85.53 85.82 85.10 85.15 5,220,210 +0.22(+0.26%)
May 06, 2020 85.38 85.53 84.93 84.93 7,982,097 -0.32(-0.38%)
May 05, 2020 84.96 85.38 84.89 85.25 8,143,007 +0.66(+0.77%)
May 04, 2020 84.56 84.79 84.27 84.60 6,494,646 -0.12(-0.14%)
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.