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 (%)
Sep 30, 2014 72.99 73.13 72.82 73.12 4,008,740 +0.36(+0.50%)
Sep 29, 2014 72.57 72.82 72.46 72.75 4,996,606 -0.20(-0.27%)
Sep 26, 2014 72.70 73.04 72.48 72.95 5,661,023 -0.09(-0.12%)
Sep 25, 2014 73.32 73.39 72.92 73.04 4,489,368 -0.36(-0.50%)
Sep 24, 2014 73.66 73.76 73.39 73.41 3,424,499 -0.29(-0.39%)
Sep 23, 2014 73.90 74.01 73.68 73.70 2,802,890 -0.33(-0.44%)
Sep 22, 2014 74.23 74.23 74.03 74.03 2,306,269 -0.11(-0.15%)
Sep 19, 2014 74.06 74.21 74.06 74.13 2,042,626 +0.13(+0.17%)
Sep 18, 2014 74.06 74.10 74.01 74.01 1,951,501 +0.05(+0.07%)
Sep 17, 2014 73.88 74.08 73.83 73.95 2,379,925 +0.13(+0.17%)
Sep 16, 2014 73.64 73.99 73.62 73.83 2,702,810 +0.04(+0.05%)
Sep 15, 2014 73.92 73.97 73.72 73.79 3,458,458 -0.11(-0.15%)
Sep 12, 2014 73.88 73.97 73.81 73.90 1,853,473 -0.05(-0.07%)
Sep 11, 2014 74.03 74.03 73.84 73.95 1,853,441 -0.07(-0.10%)
Sep 10, 2014 74.03 74.06 73.93 74.03 2,877,206 -0.04(-0.05%)
Sep 09, 2014 74.39 74.43 74.03 74.06 5,455,194 -0.36(-0.49%)
Sep 08, 2014 74.50 74.55 74.37 74.43 971,493 -0.07(-0.10%)
Sep 05, 2014 74.53 74.70 74.44 74.50 4,465,750 -0.07(-0.10%)
Sep 04, 2014 74.83 74.92 74.52 74.57 5,733,994 -0.25(-0.34%)
Sep 03, 2014 74.99 75.06 74.83 74.83 2,598,717 -0.22(-0.29%)
Sep 02, 2014 75.03 75.10 74.94 75.04 2,070,843 +0.10(+0.14%)
Aug 29, 2014 74.94 74.94 74.94 74.94 1,561,815 +0.00(+0.00%)
Aug 28, 2014 74.89 74.98 74.85 74.94 1,217,075 -0.02(-0.02%)
Aug 27, 2014 75.05 75.07 74.96 74.96 819,721 -0.07(-0.10%)
Aug 26, 2014 75.00 75.09 74.96 75.03 1,255,225 +0.05(+0.07%)
Aug 25, 2014 74.83 74.98 74.76 74.98 1,631,136 +0.24(+0.32%)
Aug 22, 2014 74.90 74.92 74.71 74.74 1,117,807 -0.13(-0.17%)
Aug 21, 2014 74.90 74.96 74.87 74.87 1,221,945 -0.02(-0.02%)
Aug 20, 2014 74.85 74.90 74.78 74.89 1,289,070 +0.00(+0.00%)
Aug 19, 2014 74.85 74.89 74.80 74.89 2,813,606 +0.05(+0.07%)
Aug 18, 2014 74.63 74.85 74.61 74.83 2,622,662 +0.24(+0.32%)
Aug 15, 2014 74.58 74.76 74.49 74.60 4,401,195 +0.05(+0.07%)
Aug 14, 2014 74.42 74.60 74.37 74.54 2,853,458 +0.20(+0.27%)
Aug 13, 2014 74.23 74.38 74.22 74.34 2,049,499 +0.24(+0.32%)
Aug 12, 2014 74.14 74.18 73.94 74.11 4,094,890 +0.04(+0.05%)
Aug 11, 2014 73.91 74.13 73.71 74.07 3,178,431 +0.36(+0.49%)
Aug 08, 2014 73.38 73.84 73.36 73.71 3,171,151 +0.31(+0.42%)
Aug 07, 2014 73.55 73.60 73.38 73.40 2,552,972 -0.04(-0.05%)
Aug 06, 2014 73.20 73.49 73.18 73.44 3,356,767 +0.13(+0.17%)
Aug 05, 2014 73.42 73.44 73.13 73.31 3,477,000 -0.13(-0.17%)
Aug 04, 2014 72.89 73.47 72.89 73.44 4,165,684 +0.49(+0.67%)
Aug 01, 2014 73.18 73.24 72.57 72.95 7,277,872 -0.16(-0.21%)
Jul 31, 2014 73.41 73.50 73.11 73.11 6,917,556 -0.72(-0.98%)
Jul 30, 2014 74.11 74.19 73.57 73.83 4,532,513 -0.29(-0.39%)
Jul 29, 2014 74.19 74.29 74.10 74.11 2,435,006 -0.04(-0.05%)
Jul 28, 2014 74.28 74.30 74.10 74.15 2,541,162 -0.09(-0.12%)
Jul 25, 2014 74.44 74.46 74.22 74.24 1,637,560 -0.20(-0.27%)
Jul 24, 2014 74.44 74.49 74.39 74.44 2,932,459 +0.02(+0.02%)
Jul 23, 2014 74.20 74.44 74.20 74.42 2,220,152 +0.23(+0.32%)
Jul 22, 2014 74.08 74.26 74.08 74.19 1,724,817 +0.11(+0.15%)
Jul 21, 2014 74.17 74.22 74.01 74.08 2,733,612 -0.09(-0.12%)
Jul 18, 2014 74.11 74.30 74.02 74.17 1,806,528 +0.25(+0.34%)
Jul 17, 2014 74.39 74.42 73.92 73.92 4,010,949 -0.56(-0.75%)
Jul 16, 2014 74.62 74.64 74.42 74.48 1,840,589 -0.13(-0.17%)
Jul 15, 2014 74.64 74.73 74.55 74.60 1,390,644 -0.07(-0.10%)
Jul 14, 2014 74.69 74.73 74.66 74.67 1,006,550 +0.05(+0.07%)
Jul 11, 2014 74.62 74.69 74.57 74.62 1,515,200 +0.05(+0.07%)
Jul 10, 2014 74.80 74.80 74.55 74.57 4,064,647 -0.29(-0.39%)
Jul 09, 2014 74.91 74.96 74.82 74.85 2,630,889 -0.02(-0.03%)
Jul 08, 2014 74.94 75.00 74.86 74.88 1,444,783 -0.01(-0.02%)
Jul 07, 2014 74.94 75.00 74.87 74.89 1,230,915 -0.07(-0.10%)
Jul 03, 2014 74.96 74.96 74.96 74.96 879,000 +0.02(+0.02%)
Jul 02, 2014 74.96 75.02 74.93 74.94 1,978,082 +0.00(+0.00%)
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.