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, 2011 55.34 55.34 54.55 54.55 3,647,662 -1.09(-1.95%)
Sep 29, 2011 55.96 56.00 55.50 55.64 2,425,372 +0.05(+0.08%)
Sep 28, 2011 56.42 56.42 55.53 55.59 2,845,670 -0.81(-1.44%)
Sep 27, 2011 56.77 56.77 56.27 56.41 2,674,057 -0.09(-0.16%)
Sep 26, 2011 56.57 56.59 56.02 56.50 2,599,416 +0.32(+0.56%)
Sep 23, 2011 56.12 56.48 56.00 56.18 2,870,111 -0.02(-0.03%)
Sep 22, 2011 56.21 56.53 55.99 56.20 4,899,535 -0.74(-1.30%)
Sep 21, 2011 57.43 57.63 56.91 56.94 5,256,678 -0.50(-0.87%)
Sep 20, 2011 57.60 57.64 57.33 57.43 3,465,582 +0.00(+0.00%)
Sep 19, 2011 57.42 57.60 57.19 57.43 2,139,062 -0.09(-0.16%)
Sep 16, 2011 57.52 57.66 57.33 57.52 2,629,979 -0.09(-0.16%)
Sep 15, 2011 57.51 57.69 57.31 57.61 2,888,611 +0.23(+0.39%)
Sep 14, 2011 57.28 57.61 57.04 57.39 2,868,177 +0.18(+0.32%)
Sep 13, 2011 56.69 57.27 56.57 57.21 6,307,219 +0.48(+0.85%)
Sep 12, 2011 56.63 56.82 56.48 56.72 2,777,508 -0.17(-0.29%)
Sep 09, 2011 57.46 57.54 56.82 56.89 2,389,345 -0.66(-1.15%)
Sep 08, 2011 57.42 57.63 57.36 57.55 2,393,949 -0.03(-0.05%)
Sep 07, 2011 57.48 57.60 57.18 57.58 1,736,717 +0.51(+0.90%)
Sep 06, 2011 57.13 57.33 56.89 57.07 2,344,961 -0.69(-1.20%)
Sep 02, 2011 57.51 57.99 57.45 57.77 2,413,778 -0.23(-0.39%)
Sep 01, 2011 58.11 58.14 57.83 57.99 2,636,267 -0.10(-0.17%)
Aug 31, 2011 57.93 58.24 57.81 58.09 4,049,288 +0.75(+1.31%)
Aug 30, 2011 57.30 57.49 57.06 57.34 2,522,949 -0.07(-0.13%)
Aug 29, 2011 56.97 57.45 56.89 57.42 3,281,655 +0.72(+1.27%)
Aug 26, 2011 56.18 56.85 55.70 56.70 2,859,359 +0.52(+0.92%)
Aug 25, 2011 56.91 57.12 56.18 56.18 1,790,661 -0.52(-0.91%)
Aug 24, 2011 56.62 56.79 56.27 56.70 2,421,529 -0.22(-0.39%)
Aug 23, 2011 56.30 56.95 56.01 56.92 1,872,384 +0.49(+0.88%)
Aug 22, 2011 57.13 57.16 56.43 56.43 1,888,846 -0.27(-0.48%)
Aug 19, 2011 56.53 57.16 56.45 56.70 2,630,859 -0.28(-0.50%)
Aug 18, 2011 56.91 57.09 56.31 56.98 2,555,416 -0.58(-1.01%)
Aug 17, 2011 57.21 57.66 57.19 57.57 1,771,256 +0.61(+1.08%)
Aug 16, 2011 57.30 57.31 56.91 56.95 2,232,639 -0.36(-0.63%)
Aug 15, 2011 56.88 57.45 56.74 57.31 2,789,047 +0.87(+1.54%)
Aug 12, 2011 56.85 56.92 56.12 56.45 3,677,283 -0.16(-0.29%)
Aug 11, 2011 55.34 56.80 55.22 56.61 3,812,107 +0.96(+1.72%)
Aug 10, 2011 56.13 56.33 55.47 55.65 5,285,502 -0.79(-1.41%)
Aug 09, 2011 57.50 56.49 54.94 56.45 8,612,247 +1.47(+2.67%)
Aug 08, 2011 55.43 56.15 54.44 54.98 10,142,006 -2.44(-4.25%)
Aug 05, 2011 57.96 58.29 55.89 57.42 8,851,438 -0.07(-0.13%)
Aug 04, 2011 59.05 59.07 57.37 57.49 4,708,099 -1.80(-3.03%)
Aug 03, 2011 59.53 59.58 58.96 59.29 4,030,248 -0.13(-0.23%)
Aug 02, 2011 60.02 60.05 59.43 59.43 2,105,124 -0.76(-1.26%)
Aug 01, 2011 59.90 60.28 59.87 60.18 1,821,366 +0.28(+0.46%)
Jul 29, 2011 59.47 59.94 59.46 59.91 1,238,537 +0.00(+0.00%)
Jul 28, 2011 59.85 59.98 59.79 59.91 1,904,080 +0.21(+0.35%)
Jul 27, 2011 59.98 60.13 59.67 59.70 1,750,687 -0.43(-0.72%)
Jul 26, 2011 60.01 60.19 59.95 60.13 1,708,047 +0.18(+0.30%)
Jul 25, 2011 60.04 60.20 59.94 59.95 1,475,228 -0.24(-0.40%)
Jul 22, 2011 60.22 60.22 60.04 60.19 943,621 -0.01(-0.02%)
Jul 21, 2011 59.97 60.20 59.92 60.20 1,957,912 +0.33(+0.55%)
Jul 20, 2011 59.91 59.98 59.76 59.88 1,510,802 +0.06(+0.10%)
Jul 19, 2011 59.73 59.83 59.55 59.82 1,779,894 +0.34(+0.58%)
Jul 18, 2011 59.67 59.72 59.42 59.47 1,043,874 -0.22(-0.37%)
Jul 15, 2011 59.80 59.80 59.65 59.70 1,010,103 -0.06(-0.10%)
Jul 14, 2011 59.85 59.85 59.61 59.76 2,459,174 +0.07(+0.12%)
Jul 13, 2011 59.58 59.79 59.36 59.68 1,996,897 +0.36(+0.60%)
Jul 12, 2011 59.42 59.59 59.28 59.33 1,777,324 -0.15(-0.25%)
Jul 11, 2011 59.77 59.82 59.44 59.47 2,892,741 -0.58(-0.97%)
Jul 08, 2011 59.77 60.13 59.68 60.06 3,461,806 -0.06(-0.10%)
Jul 07, 2011 59.91 60.11 59.83 60.11 2,651,948 +0.34(+0.57%)
Jul 06, 2011 59.76 59.80 59.55 59.77 1,860,243 -0.12(-0.20%)
Jul 05, 2011 59.83 59.92 59.62 59.89 2,840,631 -0.06(-0.10%)
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.