High Yield Bond ETF SPDR (NY: JNK )

91.94 -0.22 (-0.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 75.90 75.94 75.53 75.57 9,169,418 -0.37(-0.49%)
Aug 30, 2016 76.00 76.03 75.78 75.94 2,281,305 -0.02(-0.03%)
Aug 29, 2016 75.72 76.04 75.69 75.96 3,720,723 +0.39(+0.52%)
Aug 26, 2016 75.65 75.90 75.45 75.57 2,358,339 +0.02(+0.03%)
Aug 25, 2016 75.61 75.72 75.50 75.55 2,697,367 +0.04(+0.05%)
Aug 24, 2016 75.74 75.76 75.47 75.51 2,030,306 -0.23(-0.30%)
Aug 23, 2016 75.65 75.80 75.55 75.74 2,463,681 +0.33(+0.44%)
Aug 22, 2016 75.45 75.57 75.38 75.41 2,132,709 -0.17(-0.22%)
Aug 19, 2016 75.65 75.74 75.53 75.57 2,260,160 -0.21(-0.27%)
Aug 18, 2016 75.49 75.82 75.49 75.78 2,423,534 +0.29(+0.38%)
Aug 17, 2016 75.45 75.55 75.30 75.49 2,351,338 +0.12(+0.16%)
Aug 16, 2016 75.57 75.57 75.34 75.36 5,737,528 -0.23(-0.30%)
Aug 15, 2016 75.45 75.61 75.38 75.59 2,542,038 +0.21(+0.27%)
Aug 12, 2016 75.16 75.38 75.14 75.38 2,630,828 +0.08(+0.11%)
Aug 11, 2016 75.16 75.34 75.14 75.30 2,854,650 +0.12(+0.17%)
Aug 10, 2016 75.26 75.28 75.07 75.18 2,857,625 -0.02(-0.03%)
Aug 09, 2016 75.07 75.24 74.99 75.20 3,959,373 +0.25(+0.33%)
Aug 08, 2016 74.76 74.98 74.66 74.95 7,171,064 +0.41(+0.55%)
Aug 05, 2016 74.58 74.83 74.54 74.54 5,335,360 +0.14(+0.19%)
Aug 04, 2016 73.90 74.45 74.06 74.39 5,334,894 +0.50(+0.67%)
Aug 03, 2016 73.69 73.98 73.68 73.90 8,534,079 +0.25(+0.34%)
Aug 02, 2016 73.85 73.90 73.61 73.65 12,477,408 -0.08(-0.11%)
Aug 01, 2016 74.10 74.10 73.71 73.73 5,120,552 -0.46(-0.62%)
Jul 29, 2016 74.02 74.21 73.86 74.19 5,923,749 +0.14(+0.19%)
Jul 28, 2016 74.21 74.27 74.02 74.04 3,575,123 -0.35(-0.47%)
Jul 27, 2016 74.33 74.44 74.11 74.39 5,592,681 +0.21(+0.28%)
Jul 26, 2016 74.44 74.46 74.15 74.19 4,950,954 -0.21(-0.28%)
Jul 25, 2016 74.76 74.76 74.37 74.39 2,842,365 -0.41(-0.55%)
Jul 22, 2016 74.58 74.87 74.46 74.81 2,439,754 +0.27(+0.36%)
Jul 21, 2016 74.56 74.72 74.47 74.54 2,596,391 -0.02(-0.03%)
Jul 20, 2016 74.54 74.66 74.33 74.56 3,651,360 +0.19(+0.25%)
Jul 19, 2016 74.50 74.61 74.27 74.37 6,005,795 -0.23(-0.30%)
Jul 18, 2016 74.41 74.64 74.35 74.60 2,750,889 +0.31(+0.42%)
Jul 15, 2016 74.58 74.58 74.27 74.29 3,156,147 -0.12(-0.17%)
Jul 14, 2016 74.52 74.58 74.30 74.41 5,532,752 +0.06(+0.08%)
Jul 13, 2016 74.52 74.60 74.17 74.35 6,900,095 -0.19(-0.25%)
Jul 12, 2016 74.68 74.89 74.54 74.54 7,959,380 +0.19(+0.25%)
Jul 11, 2016 74.31 74.52 74.30 74.35 7,767,873 +0.14(+0.19%)
Jul 08, 2016 73.55 74.25 73.22 74.21 13,668,554 +0.99(+1.35%)
Jul 07, 2016 73.10 73.38 72.95 73.22 7,848,924 +0.12(+0.17%)
Jul 06, 2016 72.56 73.14 72.48 73.10 7,379,483 +0.35(+0.48%)
Jul 05, 2016 73.00 73.00 72.54 72.75 4,884,254 -0.35(-0.48%)
Jul 01, 2016 73.00 73.10 73.10 73.10 5,423,605 +0.06(+0.08%)
Jun 30, 2016 72.49 73.08 72.35 73.04 10,823,170 +0.61(+0.85%)
Jun 29, 2016 72.06 72.53 71.97 72.43 9,693,088 +0.88(+1.23%)
Jun 28, 2016 71.38 71.57 71.20 71.55 10,690,922 +0.96(+1.36%)
Jun 27, 2016 71.53 71.59 70.55 70.59 19,222,376 -1.25(-1.74%)
Jun 24, 2016 71.36 72.33 71.36 71.84 9,707,682 -1.08(-1.49%)
Jun 23, 2016 72.57 72.96 72.57 72.92 3,776,841 +0.53(+0.74%)
Jun 22, 2016 72.29 72.49 72.29 72.39 10,470,786 -0.06(-0.08%)
Jun 21, 2016 72.26 72.45 72.10 72.45 6,927,016 +0.41(+0.57%)
Jun 20, 2016 72.20 72.33 72.00 72.04 4,806,200 +0.51(+0.72%)
Jun 17, 2016 71.51 71.67 71.43 71.53 6,772,161 +0.08(+0.11%)
Jun 16, 2016 71.28 71.53 70.96 71.45 11,399,434 -0.02(-0.03%)
Jun 15, 2016 71.69 71.86 71.41 71.47 8,534,220 -0.08(-0.11%)
Jun 14, 2016 71.67 71.73 71.32 71.55 8,769,301 -0.25(-0.34%)
Jun 13, 2016 72.08 72.19 71.75 71.79 4,227,128 -0.41(-0.57%)
Jun 10, 2016 72.33 72.45 72.06 72.20 4,850,718 -0.39(-0.54%)
Jun 09, 2016 72.76 72.79 72.55 72.59 4,471,420 -0.33(-0.45%)
Jun 08, 2016 72.65 72.96 72.65 72.92 3,963,667 +0.33(+0.45%)
Jun 07, 2016 72.33 72.65 72.29 72.59 5,623,639 +0.35(+0.48%)
Jun 06, 2016 72.10 72.28 72.02 72.24 5,252,754 +0.35(+0.48%)
Jun 03, 2016 71.92 72.00 71.71 71.90 4,584,385 +0.12(+0.17%)
Jun 02, 2016 71.69 71.79 71.53 71.77 3,449,923 +0.02(+0.03%)
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.