High Yield Bond ETF SPDR (NY: JNK )

108.90 USD -0.22 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 39.96 40.27 39.95 40.25 1,843,384 +0.00(+0.00%)
Jul 28, 2011 40.21 40.30 40.17 40.25 2,833,949 +0.14(+0.35%)
Jul 27, 2011 40.30 40.40 40.09 40.11 2,605,646 -0.29(-0.72%)
Jul 26, 2011 40.32 40.44 40.28 40.40 2,542,182 +0.12(+0.30%)
Jul 25, 2011 40.34 40.45 40.27 40.28 2,195,664 -0.16(-0.40%)
Jul 22, 2011 40.46 40.46 40.34 40.44 1,404,444 -0.01(-0.02%)
Jul 21, 2011 40.29 40.45 40.26 40.45 2,914,070 +0.22(+0.55%)
Jul 20, 2011 40.25 40.30 40.15 40.23 2,248,612 +0.04(+0.10%)
Jul 19, 2011 40.13 40.20 40.01 40.19 2,649,116 +0.23(+0.58%)
Jul 18, 2011 40.09 40.13 39.92 39.96 1,553,657 -0.15(-0.37%)
Jul 15, 2011 40.18 40.18 40.08 40.11 1,503,393 -0.04(-0.10%)
Jul 14, 2011 40.21 40.21 40.05 40.15 3,660,127 +0.05(+0.12%)
Jul 13, 2011 40.03 40.17 39.88 40.10 2,972,094 +0.24(+0.60%)
Jul 12, 2011 39.92 40.04 39.83 39.86 2,645,291 -0.10(-0.25%)
Jul 11, 2011 40.16 40.19 39.94 39.96 4,305,428 -0.39(-0.97%)
Jul 08, 2011 40.16 40.40 40.10 40.35 5,152,400 -0.04(-0.10%)
Jul 07, 2011 40.25 40.39 40.20 40.39 3,947,043 +0.23(+0.57%)
Jul 06, 2011 40.15 40.18 40.01 40.16 2,768,704 -0.08(-0.20%)
Jul 05, 2011 40.20 40.26 40.06 40.24 4,227,870 -0.04(-0.10%)
Jul 01, 2011 40.06 40.32 39.94 40.28 4,365,403 +0.06(+0.15%)
Jun 30, 2011 39.94 40.27 39.92 40.22 5,342,454 +0.29(+0.73%)
Jun 29, 2011 39.78 39.95 39.72 39.93 3,845,773 +0.25(+0.63%)
Jun 28, 2011 39.57 39.68 39.53 39.68 2,199,032 +0.21(+0.53%)
Jun 27, 2011 39.46 39.53 39.43 39.47 1,801,038 +0.02(+0.05%)
Jun 24, 2011 39.65 39.65 39.38 39.45 2,647,073 -0.14(-0.35%)
Jun 23, 2011 39.33 39.68 39.14 39.59 5,281,260 +0.17(+0.43%)
Jun 22, 2011 39.72 39.72 39.38 39.42 3,181,691 -0.33(-0.83%)
Jun 21, 2011 39.50 39.75 39.50 39.75 4,767,189 +0.26(+0.66%)
Jun 20, 2011 39.50 39.51 39.40 39.49 2,740,724 +0.11(+0.28%)
Jun 17, 2011 39.25 39.46 39.04 39.38 7,119,147 +0.60(+1.55%)
Jun 16, 2011 39.52 39.68 38.59 38.78 16,623,250 -0.74(-1.87%)
Jun 15, 2011 39.63 39.72 39.50 39.52 2,570,257 -0.21(-0.53%)
Jun 14, 2011 39.61 39.80 39.61 39.73 1,873,144 +0.32(+0.81%)
Jun 13, 2011 39.65 39.74 39.40 39.41 4,929,892 -0.11(-0.28%)
Jun 10, 2011 39.86 39.92 39.41 39.52 5,821,696 -0.40(-1.00%)
Jun 09, 2011 39.92 40.05 39.86 39.92 4,077,467 +0.04(+0.10%)
Jun 08, 2011 39.99 40.05 39.88 39.88 3,054,757 -0.14(-0.35%)
Jun 07, 2011 40.09 40.12 40.00 40.02 2,906,832 +0.06(+0.15%)
Jun 06, 2011 40.09 40.10 39.94 39.96 3,195,985 -0.09(-0.22%)
Jun 03, 2011 40.21 40.21 40.04 40.05 4,544,064 -0.47(-1.16%)
May 24, 2011 40.73 40.75 40.52 40.52 3,043,085 -0.14(-0.34%)
May 23, 2011 40.68 40.76 40.64 40.66 2,808,432 -0.15(-0.37%)
May 20, 2011 40.80 40.84 40.75 40.81 1,094,409 +0.01(+0.02%)
May 19, 2011 40.84 40.86 40.77 40.80 1,119,599 -0.04(-0.10%)
May 18, 2011 40.79 40.84 40.73 40.84 1,822,182 +0.07(+0.17%)
May 17, 2011 40.67 40.78 40.62 40.77 1,920,835 +0.08(+0.20%)
May 16, 2011 40.71 40.75 40.63 40.69 1,700,584 +0.06(+0.15%)
May 13, 2011 40.78 40.79 40.62 40.63 2,270,438 -0.11(-0.27%)
May 12, 2011 40.72 40.76 40.59 40.74 1,696,543 +0.03(+0.07%)
May 11, 2011 40.83 40.83 40.67 40.71 1,743,614 -0.07(-0.17%)
May 10, 2011 40.75 40.81 40.70 40.78 1,533,097 +0.07(+0.17%)
May 09, 2011 40.71 40.74 40.65 40.71 1,793,413 -0.01(-0.02%)
May 06, 2011 40.58 40.72 40.58 40.72 3,105,766 +0.23(+0.57%)
May 05, 2011 40.61 40.63 40.44 40.49 3,161,112 -0.14(-0.34%)
May 04, 2011 40.67 40.67 40.57 40.63 1,975,077 -0.03(-0.07%)
May 03, 2011 40.66 40.69 40.56 40.66 1,933,718 +0.02(+0.05%)
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.