High Yield Bond ETF SPDR (NY: JNK )

93.12 -0.55 (-0.59%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 80.17 80.32 80.15 80.32 4,795,048 +0.19(+0.24%)
Aug 30, 2017 80.00 80.15 79.96 80.13 6,142,928 +0.17(+0.22%)
Aug 29, 2017 79.85 80.00 79.81 79.96 2,663,378 -0.09(-0.11%)
Aug 28, 2017 80.04 80.06 79.96 80.04 2,096,742 +0.00(+0.00%)
Aug 25, 2017 79.91 80.04 79.89 80.04 2,769,840 +0.17(+0.22%)
Aug 24, 2017 79.85 79.89 79.73 79.87 2,518,214 +0.11(+0.14%)
Aug 23, 2017 79.65 79.83 79.65 79.76 2,527,100 -0.04(-0.05%)
Aug 22, 2017 79.53 79.87 79.53 79.81 4,526,480 +0.37(+0.46%)
Aug 21, 2017 79.37 79.51 79.35 79.44 2,884,834 +0.09(+0.11%)
Aug 18, 2017 79.37 79.55 79.22 79.35 5,657,253 +0.06(+0.08%)
Aug 17, 2017 79.68 79.68 79.16 79.29 6,200,059 -0.41(-0.51%)
Aug 16, 2017 79.68 79.81 79.68 79.70 3,286,096 +0.00(+0.00%)
Aug 15, 2017 79.67 79.74 79.59 79.70 5,266,330 +0.09(+0.11%)
Aug 14, 2017 79.57 79.78 79.57 79.61 4,490,704 +0.34(+0.44%)
Aug 11, 2017 79.27 79.35 79.18 79.27 7,162,522 +0.19(+0.25%)
Aug 10, 2017 79.53 79.55 79.07 79.07 9,641,825 -0.56(-0.70%)
Aug 09, 2017 79.85 79.85 79.57 79.63 8,152,951 -0.34(-0.43%)
Aug 08, 2017 80.24 80.26 79.85 79.98 5,817,562 -0.24(-0.30%)
Aug 07, 2017 80.28 80.28 80.17 80.22 1,941,850 -0.02(-0.03%)
Aug 04, 2017 80.22 80.28 80.17 80.24 7,194,727 +0.02(+0.03%)
Aug 03, 2017 80.37 80.37 80.19 80.22 4,733,839 -0.19(-0.24%)
Aug 02, 2017 80.37 80.47 80.32 80.41 2,811,505 +0.00(+0.00%)
Aug 01, 2017 80.34 80.43 80.30 80.41 4,148,061 +0.14(+0.17%)
Jul 31, 2017 80.25 80.38 80.21 80.27 3,065,144 -0.02(-0.03%)
Jul 28, 2017 80.29 80.29 80.19 80.29 2,947,024 +0.00(+0.00%)
Jul 27, 2017 80.34 80.36 80.14 80.29 4,050,962 -0.02(-0.03%)
Jul 26, 2017 80.34 80.40 80.23 80.32 2,229,668 +0.11(+0.13%)
Jul 25, 2017 80.25 80.28 80.19 80.21 1,753,125 +0.02(+0.03%)
Jul 24, 2017 80.17 80.19 80.04 80.19 1,443,611 +0.09(+0.11%)
Jul 21, 2017 80.17 80.18 80.06 80.10 5,640,943 -0.09(-0.11%)
Jul 20, 2017 80.19 80.23 80.09 80.19 2,661,069 +0.09(+0.11%)
Jul 19, 2017 80.01 80.17 80.01 80.10 2,907,465 +0.13(+0.16%)
Jul 18, 2017 79.89 80.01 79.82 79.97 5,155,737 +0.11(+0.13%)
Jul 17, 2017 79.91 79.91 79.80 79.86 3,242,453 +0.04(+0.05%)
Jul 14, 2017 79.67 79.89 79.63 79.82 7,816,842 +0.15(+0.19%)
Jul 13, 2017 79.63 79.67 79.54 79.67 5,981,995 +0.06(+0.08%)
Jul 12, 2017 79.41 79.63 79.41 79.61 8,231,114 +0.45(+0.57%)
Jul 11, 2017 79.22 79.24 79.07 79.16 3,893,617 -0.04(-0.05%)
Jul 10, 2017 79.07 79.24 79.07 79.20 4,633,439 +0.15(+0.19%)
Jul 07, 2017 79.07 79.18 78.94 79.05 9,480,636 -0.09(-0.11%)
Jul 06, 2017 79.35 79.35 78.98 79.13 7,625,869 -0.19(-0.24%)
Jul 05, 2017 79.48 79.56 79.31 79.33 5,063,318 -0.11(-0.14%)
Jul 03, 2017 79.61 79.67 79.41 79.44 2,519,508 -0.05(-0.06%)
Jun 30, 2017 79.42 79.52 79.29 79.48 2,497,793 +0.17(+0.22%)
Jun 29, 2017 79.46 79.50 79.16 79.31 6,477,450 -0.15(-0.19%)
Jun 28, 2017 79.35 79.50 79.20 79.46 5,786,654 +0.28(+0.35%)
Jun 27, 2017 79.40 79.40 79.16 79.18 5,236,940 -0.19(-0.24%)
Jun 26, 2017 79.27 79.46 79.20 79.38 5,366,261 +0.11(+0.13%)
Jun 23, 2017 79.01 79.27 78.97 79.27 3,325,027 +0.30(+0.38%)
Jun 22, 2017 78.80 78.99 78.80 78.97 9,377,930 +0.19(+0.24%)
Jun 21, 2017 79.31 79.31 78.73 78.78 9,221,980 -0.49(-0.62%)
Jun 20, 2017 79.40 79.46 79.25 79.27 4,277,315 -0.24(-0.30%)
Jun 19, 2017 79.40 79.57 79.40 79.50 3,795,038 +0.30(+0.38%)
Jun 16, 2017 79.48 79.48 79.20 79.20 4,211,883 -0.21(-0.27%)
Jun 15, 2017 79.44 79.50 79.38 79.42 3,855,158 -0.19(-0.24%)
Jun 14, 2017 79.72 79.76 79.52 79.61 3,480,500 -0.04(-0.05%)
Jun 13, 2017 79.55 79.67 79.55 79.65 2,768,201 +0.11(+0.13%)
Jun 12, 2017 79.33 79.57 79.33 79.55 2,437,063 +0.21(+0.27%)
Jun 09, 2017 79.40 79.48 79.23 79.33 3,540,326 -0.04(-0.05%)
Jun 08, 2017 79.27 79.42 79.13 79.38 3,715,594 +0.04(+0.05%)
Jun 07, 2017 79.44 79.52 79.17 79.33 5,783,593 -0.17(-0.22%)
Jun 06, 2017 79.50 79.58 79.44 79.50 2,957,015 -0.11(-0.13%)
Jun 05, 2017 79.65 79.65 79.55 79.61 2,610,778 -0.04(-0.05%)
Jun 02, 2017 79.65 79.65 79.55 79.65 3,987,052 +0.04(+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.