High Yield Bond ETF SPDR (NY: JNK )

106.83 USD -0.48 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 42.66 42.74 42.43 42.67 151,589 +0.17(+0.40%)
Aug 28, 2008 42.59 42.60 42.44 42.50 117,979 +0.02(+0.04%)
Aug 27, 2008 42.52 42.55 42.41 42.48 227,171 -0.02(-0.05%)
Aug 26, 2008 42.54 42.67 42.42 42.50 817,794 -0.09(-0.21%)
Aug 25, 2008 42.47 42.61 42.37 42.59 90,900 +0.09(+0.21%)
Aug 22, 2008 42.46 42.50 42.26 42.50 54,966 -0.10(-0.23%)
Aug 21, 2008 42.26 42.70 42.26 42.60 73,046 +0.04(+0.09%)
Aug 20, 2008 42.55 42.63 42.25 42.56 72,272 -0.11(-0.26%)
Aug 19, 2008 42.59 42.69 42.52 42.67 48,874 -0.04(-0.09%)
Aug 18, 2008 42.72 42.79 42.46 42.71 28,172 +0.07(+0.16%)
Aug 15, 2008 42.69 42.69 42.35 42.64 0 +0.03(+0.07%)
Aug 14, 2008 42.47 42.61 42.35 42.61 59,510 +0.14(+0.33%)
Aug 13, 2008 42.31 42.50 42.23 42.47 43,126 +0.00(+0.00%)
Aug 12, 2008 42.27 42.59 42.24 42.47 55,238 +0.14(+0.33%)
Aug 11, 2008 42.26 42.38 42.25 42.33 46,932 -0.19(-0.45%)
Aug 08, 2008 42.45 42.55 42.28 42.52 61,528 +0.09(+0.21%)
Aug 07, 2008 42.49 42.50 42.25 42.43 49,946 -0.10(-0.24%)
Aug 06, 2008 42.63 42.63 42.45 42.53 61,070 -0.17(-0.39%)
Aug 05, 2008 42.61 42.84 42.43 42.70 187,394 +0.36(+0.86%)
Aug 04, 2008 42.63 42.70 42.28 42.34 57,141 -0.49(-1.15%)
Aug 01, 2008 42.73 42.83 42.65 42.83 48,189 -0.29(-0.67%)
Jul 31, 2008 43.10 43.16 43.00 43.12 41,581 -0.11(-0.25%)
Jul 30, 2008 43.25 43.29 43.15 43.23 75,017 -0.01(-0.02%)
Jul 29, 2008 43.24 43.33 43.00 43.24 35,962 -0.04(-0.09%)
Jul 28, 2008 43.37 43.39 43.15 43.28 661,623 +0.03(+0.07%)
Jul 25, 2008 43.24 43.33 43.09 43.25 41,064 -0.17(-0.39%)
Jul 24, 2008 43.44 43.58 43.34 43.42 82,841 -0.03(-0.06%)
Jul 23, 2008 43.34 43.53 42.94 43.45 90,484 +0.10(+0.22%)
Jul 22, 2008 43.00 43.45 43.00 43.35 76,807 +0.19(+0.44%)
Jul 21, 2008 43.16 43.53 43.00 43.16 77,870 +0.26(+0.61%)
Jul 18, 2008 43.05 43.17 42.90 42.90 55,736 +0.00(+0.01%)
Jul 17, 2008 42.85 43.35 42.83 42.90 117,028 +0.29(+0.67%)
Jul 16, 2008 42.80 42.83 42.42 42.61 26,970 -0.39(-0.91%)
Jul 15, 2008 43.00 43.03 42.69 43.00 132,390 -0.27(-0.62%)
Jul 14, 2008 43.30 43.60 43.01 43.27 166,836 -0.17(-0.39%)
Jul 11, 2008 43.16 43.44 42.69 43.44 167,461 +0.07(+0.16%)
Jul 10, 2008 43.30 43.38 43.07 43.37 79,665 +0.32(+0.74%)
Jul 09, 2008 43.25 43.25 42.96 43.05 21,201 -0.21(-0.49%)
Jul 08, 2008 43.00 43.35 43.00 43.26 67,826 +0.28(+0.65%)
Jul 07, 2008 43.29 43.36 42.90 42.98 44,650 -0.40(-0.92%)
Jul 04, 2008 43.49 43.49 43.23 43.38 14,926 +0.00(+0.00%)
Jul 03, 2008 43.49 43.49 43.23 43.38 14,926 +0.16(+0.38%)
Jul 02, 2008 43.48 43.89 43.14 43.22 50,977 -0.33(-0.77%)
Jul 01, 2008 43.54 43.60 43.25 43.55 823,709 -0.40(-0.90%)
Jun 30, 2008 44.00 44.00 43.63 43.95 42,059 +0.04(+0.10%)
Jun 27, 2008 43.99 43.99 43.68 43.90 29,671 +0.15(+0.34%)
Jun 26, 2008 43.76 44.07 43.75 43.75 63,099 -0.15(-0.34%)
Jun 25, 2008 43.85 44.09 43.58 43.90 42,630 +0.02(+0.05%)
Jun 24, 2008 44.77 44.77 43.55 43.88 268,258 -0.74(-1.67%)
Jun 23, 2008 44.65 44.70 44.51 44.62 51,512 -0.14(-0.31%)
Jun 20, 2008 44.87 44.87 44.55 44.76 93,714 -0.11(-0.25%)
Jun 19, 2008 45.00 45.00 44.85 44.87 31,977 -0.15(-0.33%)
Jun 18, 2008 45.08 45.36 45.02 45.02 36,728 -0.30(-0.66%)
Jun 17, 2008 45.35 45.35 45.15 45.32 33,377 +0.05(+0.11%)
Jun 16, 2008 45.27 45.27 45.00 45.27 40,712 +0.10(+0.22%)
Jun 13, 2008 45.34 45.46 45.15 45.17 30,586 -0.17(-0.37%)
Jun 12, 2008 45.37 45.37 45.15 45.34 22,233 +0.06(+0.13%)
Jun 11, 2008 45.25 45.39 45.20 45.28 32,441 -0.01(-0.02%)
Jun 10, 2008 45.35 45.35 45.20 45.29 30,776 -0.07(-0.15%)
Jun 09, 2008 45.37 45.42 45.29 45.36 26,250 -0.04(-0.09%)
Jun 06, 2008 45.32 45.41 45.20 45.40 24,625 -0.01(-0.02%)
Jun 05, 2008 44.96 45.50 44.94 45.41 55,820 +0.26(+0.58%)
Jun 04, 2008 45.13 45.21 45.00 45.15 67,125 -0.10(-0.22%)
Jun 03, 2008 45.30 45.37 45.16 45.25 140,116 -0.20(-0.44%)
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.