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 (%)
Aug 30, 2019 91.43 91.44 91.07 91.23 5,458,652 -0.10(-0.11%)
Aug 29, 2019 91.47 91.55 91.31 91.33 2,945,348 +0.09(+0.10%)
Aug 28, 2019 90.99 91.30 90.94 91.24 4,450,085 +0.23(+0.25%)
Aug 27, 2019 91.22 91.25 90.85 91.01 7,811,067 -0.02(-0.02%)
Aug 26, 2019 90.88 91.06 90.79 91.03 6,404,222 +0.46(+0.51%)
Aug 23, 2019 90.95 91.23 90.53 90.57 11,774,024 -0.46(-0.51%)
Aug 22, 2019 90.92 91.10 90.79 91.03 9,826,120 +0.18(+0.19%)
Aug 21, 2019 90.65 90.89 90.62 90.85 8,645,705 +0.39(+0.44%)
Aug 20, 2019 90.47 90.53 90.32 90.46 5,083,674 +0.04(+0.05%)
Aug 19, 2019 90.36 90.45 90.28 90.42 5,709,634 +0.30(+0.33%)
Aug 16, 2019 90.03 90.18 90.03 90.11 5,837,216 +0.29(+0.32%)
Aug 15, 2019 89.71 89.95 89.64 89.83 11,339,978 +0.32(+0.36%)
Aug 14, 2019 89.90 89.94 89.49 89.51 12,624,797 -0.78(-0.86%)
Aug 13, 2019 89.93 90.42 89.89 90.29 9,550,446 +0.31(+0.34%)
Aug 12, 2019 90.01 90.16 89.87 89.98 7,684,149 -0.23(-0.26%)
Aug 09, 2019 90.17 90.36 90.07 90.22 7,976,571 -0.09(-0.10%)
Aug 08, 2019 90.09 90.42 90.08 90.31 13,134,891 +0.27(+0.30%)
Aug 07, 2019 89.69 90.13 89.44 90.04 17,013,036 +0.02(+0.02%)
Aug 06, 2019 89.89 90.10 89.61 90.02 18,665,700 +0.55(+0.62%)
Aug 05, 2019 89.85 89.86 89.29 89.47 22,994,140 -0.99(-1.09%)
Aug 02, 2019 90.56 90.58 90.24 90.46 10,840,375 -0.18(-0.19%)
Aug 01, 2019 90.63 91.06 90.59 90.63 18,375,792 +0.01(+0.01%)
Jul 31, 2019 90.88 90.96 90.18 90.63 13,158,220 -0.16(-0.17%)
Jul 30, 2019 90.55 90.79 90.51 90.79 5,444,964 +0.02(+0.02%)
Jul 29, 2019 90.88 90.88 90.69 90.77 4,572,769 -0.12(-0.13%)
Jul 26, 2019 90.80 90.90 90.77 90.89 4,757,952 +0.20(+0.22%)
Jul 25, 2019 90.78 90.78 90.56 90.69 5,921,176 -0.07(-0.07%)
Jul 24, 2019 90.68 90.77 90.64 90.75 6,927,578 +0.06(+0.06%)
Jul 23, 2019 90.63 90.73 90.52 90.69 6,841,644 +0.17(+0.18%)
Jul 22, 2019 90.34 90.54 90.32 90.53 5,797,176 +0.30(+0.33%)
Jul 19, 2019 90.39 90.42 90.23 90.23 6,745,894 -0.18(-0.19%)
Jul 18, 2019 90.38 90.42 90.17 90.40 7,883,165 -0.02(-0.02%)
Jul 17, 2019 90.49 90.53 90.38 90.42 6,565,415 -0.03(-0.04%)
Jul 16, 2019 90.61 90.63 90.39 90.45 5,882,183 -0.21(-0.23%)
Jul 15, 2019 90.59 90.69 90.51 90.66 3,749,991 +0.13(+0.14%)
Jul 12, 2019 90.44 90.55 90.34 90.54 4,304,911 +0.08(+0.08%)
Jul 11, 2019 90.64 90.65 90.33 90.46 5,592,090 -0.18(-0.19%)
Jul 10, 2019 90.59 90.74 90.57 90.64 7,330,846 +0.26(+0.29%)
Jul 09, 2019 90.40 90.45 90.34 90.38 5,419,619 -0.12(-0.13%)
Jul 08, 2019 90.59 90.59 90.45 90.49 4,894,735 -0.15(-0.17%)
Jul 05, 2019 90.75 90.75 90.49 90.64 6,337,426 -0.33(-0.37%)
Jul 03, 2019 90.69 91.01 90.66 90.98 4,766,699 +0.32(+0.35%)
Jul 02, 2019 90.51 90.74 90.51 90.66 6,925,653 +0.18(+0.19%)
Jul 01, 2019 90.89 90.94 90.46 90.49 12,701,267 -0.02(-0.02%)
Jun 28, 2019 90.51 90.55 90.44 90.50 7,048,016 +0.06(+0.06%)
Jun 27, 2019 90.33 90.50 90.33 90.44 6,998,413 +0.22(+0.25%)
Jun 26, 2019 90.42 90.44 90.17 90.22 8,222,844 -0.07(-0.07%)
Jun 25, 2019 90.61 90.61 90.22 90.29 8,434,526 -0.33(-0.37%)
Jun 24, 2019 90.69 90.71 90.62 90.62 4,397,179 -0.09(-0.10%)
Jun 21, 2019 90.76 90.81 90.69 90.71 6,193,496 -0.22(-0.25%)
Jun 20, 2019 90.74 91.07 90.69 90.93 14,658,390 +0.50(+0.55%)
Jun 19, 2019 90.01 90.49 89.85 90.44 15,771,739 +0.46(+0.51%)
Jun 18, 2019 89.81 90.00 89.79 89.98 9,087,591 +0.56(+0.62%)
Jun 17, 2019 89.51 89.53 89.39 89.42 6,120,530 -0.12(-0.14%)
Jun 14, 2019 89.56 89.61 89.48 89.55 6,444,832 -0.07(-0.08%)
Jun 13, 2019 89.56 89.69 89.55 89.62 4,048,687 +0.18(+0.20%)
Jun 12, 2019 89.63 89.63 89.43 89.44 4,852,731 -0.22(-0.24%)
Jun 11, 2019 89.77 89.86 89.52 89.66 12,132,223 +0.14(+0.16%)
Jun 10, 2019 89.45 89.62 89.45 89.51 9,000,970 +0.12(+0.13%)
Jun 07, 2019 89.23 89.42 89.17 89.40 12,086,905 +0.29(+0.33%)
Jun 06, 2019 88.87 89.19 88.78 89.11 7,548,254 +0.22(+0.25%)
Jun 05, 2019 88.77 88.91 88.64 88.88 13,312,120 +0.22(+0.25%)
Jun 04, 2019 88.25 88.66 88.22 88.66 12,338,362 +0.80(+0.91%)
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.