High Yield Bond ETF SPDR (NY: JNK )

109.88 USD +0.21 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 36.00 36.00 36.00 0 +0.03(+0.08%)
Aug 30, 2018 36.02 36.03 35.96 35.97 10,551,983 -0.04(-0.11%)
Aug 29, 2018 36.02 36.04 36.00 36.01 6,406,876 -0.02(-0.06%)
Aug 28, 2018 36.03 36.05 36.00 36.03 7,487,539 +0.00(+0.00%)
Aug 27, 2018 36.02 36.06 36.02 36.03 3,708,257 +0.02(+0.06%)
Aug 24, 2018 35.95 36.02 35.95 36.01 5,062,700 +0.06(+0.17%)
Aug 23, 2018 35.97 36.00 35.93 35.95 10,501,220 -0.02(-0.06%)
Aug 22, 2018 35.95 35.99 35.95 35.97 5,845,394 +0.01(+0.03%)
Aug 21, 2018 35.91 35.98 35.91 35.96 8,412,148 +0.07(+0.20%)
Aug 20, 2018 35.87 35.92 35.87 35.89 8,023,816 +0.03(+0.08%)
Aug 17, 2018 35.80 35.89 35.80 35.86 5,805,000 +0.03(+0.08%)
Aug 16, 2018 35.82 35.86 35.79 35.83 9,084,902 +0.06(+0.17%)
Aug 15, 2018 35.82 35.83 35.75 35.77 11,769,315 -0.08(-0.22%)
Aug 14, 2018 35.81 35.86 35.81 35.85 10,013,127 +0.05(+0.14%)
Aug 13, 2018 35.80 35.84 35.77 35.80 12,716,480 -0.01(-0.03%)
Aug 10, 2018 35.82 35.87 35.79 35.81 10,387,300 -0.06(-0.17%)
Aug 09, 2018 35.92 35.94 35.87 35.87 8,435,258 -0.06(-0.17%)
Aug 08, 2018 35.92 35.94 35.90 35.93 8,446,007 +0.00(+0.00%)
Aug 07, 2018 35.90 35.97 35.90 35.93 9,020,749 +0.04(+0.11%)
Aug 06, 2018 35.85 35.90 35.83 35.89 8,936,234 +0.02(+0.06%)
Aug 03, 2018 35.83 35.87 35.80 35.87 9,463,200 +0.05(+0.14%)
Aug 02, 2018 35.75 35.83 35.75 35.82 6,904,381 +0.01(+0.03%)
Aug 01, 2018 35.78 35.82 35.73 35.81 13,067,762 -0.13(-0.36%)
Jul 31, 2018 35.93 35.96 35.91 35.94 18,091,008 +0.07(+0.20%)
Jul 30, 2018 35.86 35.89 35.82 35.87 6,876,565 +0.03(+0.08%)
Jul 27, 2018 35.86 35.87 35.80 35.84 5,897,800 -0.02(-0.06%)
Jul 26, 2018 35.85 35.87 35.83 35.86 9,004,864 +0.02(+0.06%)
Jul 25, 2018 35.77 35.85 35.75 35.84 11,547,880 +0.06(+0.17%)
Jul 24, 2018 35.73 35.79 35.72 35.78 7,134,860 +0.07(+0.20%)
Jul 23, 2018 35.73 35.75 35.69 35.71 8,342,251 +0.00(+0.00%)
Jul 20, 2018 35.70 35.74 35.68 35.71 5,800,891 +0.01(+0.03%)
Jul 19, 2018 35.68 35.72 35.66 35.70 6,847,451 -0.02(-0.06%)
Jul 18, 2018 35.70 35.74 35.67 35.72 8,369,970 +0.03(+0.08%)
Jul 17, 2018 35.65 35.71 35.63 35.69 8,737,941 +0.03(+0.08%)
Jul 16, 2018 35.70 35.70 35.65 35.66 6,581,003 -0.03(-0.08%)
Jul 13, 2018 35.70 35.75 35.68 35.69 8,416,291 +0.00(+0.00%)
Jul 12, 2018 35.63 35.71 35.61 35.69 22,070,380 +0.10(+0.28%)
Jul 11, 2018 35.61 35.62 35.56 35.59 9,832,474 -0.03(-0.08%)
Jul 10, 2018 35.64 35.67 35.61 35.62 9,382,020 +0.00(+0.00%)
Jul 09, 2018 35.59 35.62 35.57 35.62 7,904,132 +0.06(+0.17%)
Jul 06, 2018 35.49 35.56 35.47 35.56 9,995,640 +0.09(+0.25%)
Jul 05, 2018 35.38 35.48 35.38 35.47 12,857,698 +0.14(+0.40%)
Jul 03, 2018 35.33 35.33 35.33 0 +0.02(+0.06%)
Jul 02, 2018 35.29 35.32 35.26 35.31 14,402,623 -0.17(-0.48%)
Jun 29, 2018 35.58 35.65 35.47 35.48 17,577,594 -0.08(-0.22%)
Jun 28, 2018 35.62 35.63 35.53 35.56 13,049,760 -0.13(-0.36%)
Jun 27, 2018 35.76 35.78 35.66 35.69 15,686,502 -0.09(-0.25%)
Jun 26, 2018 35.80 35.81 35.73 35.78 4,868,610 +0.00(+0.00%)
Jun 25, 2018 35.80 35.85 35.74 35.78 14,039,202 -0.08(-0.22%)
Jun 22, 2018 35.85 35.90 35.84 35.86 5,996,566 +0.01(+0.03%)
Jun 21, 2018 35.91 35.93 35.82 35.85 13,604,862 -0.07(-0.19%)
Jun 20, 2018 35.90 35.92 35.88 35.92 7,494,407 +0.04(+0.11%)
Jun 19, 2018 35.84 35.90 35.84 35.88 9,007,361 -0.05(-0.14%)
Jun 18, 2018 35.91 35.94 35.88 35.93 8,875,497 -0.02(-0.06%)
Jun 15, 2018 35.96 35.96 35.95 8,966,246 -0.01(-0.03%)
Jun 14, 2018 35.92 35.97 35.90 35.96 11,265,522 +0.11(+0.31%)
Jun 13, 2018 35.86 35.91 35.82 35.85 10,795,075 +0.00(+0.00%)
Jun 12, 2018 35.82 35.85 35.80 35.85 12,948,987 +0.04(+0.11%)
Jun 11, 2018 35.75 35.82 35.75 35.81 9,160,236 +0.06(+0.17%)
Jun 08, 2018 35.70 35.77 35.70 35.75 11,527,217 +0.00(+0.00%)
Jun 07, 2018 35.75 35.78 35.71 35.75 11,268,684 +0.02(+0.06%)
Jun 06, 2018 35.77 35.73 12,108,875 +0.05(+0.14%)
Jun 05, 2018 35.63 35.69 35.60 35.68 13,611,886 +0.07(+0.20%)
Jun 04, 2018 35.57 35.62 35.57 35.61 9,417,284 +0.10(+0.28%)
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.