High Yield Bond ETF SPDR (NY: JNK )

91.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 82.16 82.20 82.08 82.20 3,056,964 +0.07(+0.08%)
Sep 28, 2017 82.09 82.17 82.07 82.14 2,065,239 +0.00(+0.00%)
Sep 27, 2017 82.11 82.16 82.02 82.14 1,736,915 +0.04(+0.05%)
Sep 26, 2017 82.07 82.18 82.05 82.09 2,126,014 +0.09(+0.11%)
Sep 25, 2017 81.94 82.02 81.90 82.00 2,481,277 +0.07(+0.08%)
Sep 22, 2017 81.87 81.94 81.83 81.94 2,346,878 +0.11(+0.13%)
Sep 21, 2017 82.00 82.00 81.80 81.83 2,162,110 -0.13(-0.16%)
Sep 20, 2017 81.94 82.02 81.80 81.96 4,022,543 -0.02(-0.03%)
Sep 19, 2017 81.89 81.98 81.80 81.98 1,864,664 +0.13(+0.16%)
Sep 18, 2017 81.87 81.94 81.78 81.85 5,013,411 -0.02(-0.03%)
Sep 15, 2017 81.78 81.91 81.76 81.87 2,180,152 +0.02(+0.03%)
Sep 14, 2017 81.69 81.87 81.65 81.85 2,821,514 +0.18(+0.22%)
Sep 13, 2017 81.65 81.72 81.61 81.67 4,264,435 -0.04(-0.05%)
Sep 12, 2017 81.63 81.74 81.58 81.72 3,924,790 +0.11(+0.13%)
Sep 11, 2017 81.54 81.72 81.52 81.61 3,338,202 +0.26(+0.32%)
Sep 08, 2017 81.58 81.62 81.34 81.34 3,373,062 -0.24(-0.30%)
Sep 07, 2017 81.67 81.69 81.58 81.58 2,353,894 +0.02(+0.03%)
Sep 06, 2017 81.67 81.76 81.54 81.56 3,822,931 -0.07(-0.08%)
Sep 05, 2017 81.69 81.72 81.50 81.63 4,631,987 -0.11(-0.13%)
Sep 01, 2017 81.63 81.76 81.63 81.74 4,323,482 +0.03(+0.04%)
Aug 31, 2017 81.55 81.71 81.53 81.71 4,713,789 +0.20(+0.24%)
Aug 30, 2017 81.38 81.53 81.33 81.51 6,038,827 +0.18(+0.22%)
Aug 29, 2017 81.22 81.38 81.18 81.33 2,618,243 -0.09(-0.11%)
Aug 28, 2017 81.42 81.44 81.33 81.42 2,061,210 +0.00(+0.00%)
Aug 25, 2017 81.29 81.42 81.27 81.42 2,722,901 +0.18(+0.22%)
Aug 24, 2017 81.22 81.27 81.10 81.25 2,475,540 +0.11(+0.14%)
Aug 23, 2017 81.03 81.20 81.03 81.14 2,484,275 -0.04(-0.05%)
Aug 22, 2017 80.90 81.25 80.90 81.18 4,449,772 +0.37(+0.46%)
Aug 21, 2017 80.74 80.88 80.72 80.81 2,835,946 +0.09(+0.11%)
Aug 18, 2017 80.74 80.92 80.59 80.72 5,561,383 +0.07(+0.08%)
Aug 17, 2017 81.05 81.05 80.52 80.65 6,094,990 -0.42(-0.51%)
Aug 16, 2017 81.05 81.18 81.05 81.07 3,230,408 +0.00(+0.00%)
Aug 15, 2017 81.04 81.12 80.96 81.07 5,177,085 +0.09(+0.11%)
Aug 14, 2017 80.94 81.16 80.94 80.98 4,414,602 +0.35(+0.44%)
Aug 11, 2017 80.63 80.72 80.55 80.63 7,041,142 +0.20(+0.25%)
Aug 10, 2017 80.90 80.92 80.44 80.44 9,478,431 -0.57(-0.70%)
Aug 09, 2017 81.22 81.22 80.94 81.01 8,014,788 -0.35(-0.43%)
Aug 08, 2017 81.62 81.64 81.22 81.36 5,718,975 -0.24(-0.30%)
Aug 07, 2017 81.66 81.66 81.55 81.60 1,908,942 -0.02(-0.03%)
Aug 04, 2017 81.60 81.66 81.55 81.62 7,072,802 +0.02(+0.03%)
Aug 03, 2017 81.75 81.75 81.58 81.60 4,653,617 -0.20(-0.24%)
Aug 02, 2017 81.75 81.86 81.71 81.80 2,763,860 +0.00(+0.00%)
Aug 01, 2017 81.73 81.82 81.69 81.80 4,077,767 +0.14(+0.17%)
Jul 31, 2017 81.63 81.77 81.59 81.66 3,013,201 -0.02(-0.03%)
Jul 28, 2017 81.68 81.68 81.57 81.68 2,897,082 +0.00(+0.00%)
Jul 27, 2017 81.72 81.74 81.53 81.68 3,982,312 -0.02(-0.03%)
Jul 26, 2017 81.72 81.79 81.61 81.70 2,191,883 +0.11(+0.13%)
Jul 25, 2017 81.63 81.67 81.57 81.59 1,723,416 +0.02(+0.03%)
Jul 24, 2017 81.55 81.57 81.42 81.57 1,419,146 +0.09(+0.11%)
Jul 21, 2017 81.55 81.56 81.44 81.48 5,545,349 -0.09(-0.11%)
Jul 20, 2017 81.57 81.61 81.47 81.57 2,615,974 +0.09(+0.11%)
Jul 19, 2017 81.39 81.55 81.39 81.48 2,858,193 +0.13(+0.16%)
Jul 18, 2017 81.26 81.39 81.20 81.35 5,068,366 +0.11(+0.13%)
Jul 17, 2017 81.29 81.29 81.18 81.24 3,187,505 +0.04(+0.05%)
Jul 14, 2017 81.04 81.26 81.00 81.20 7,684,375 +0.15(+0.19%)
Jul 13, 2017 81.00 81.04 80.91 81.04 5,880,622 +0.07(+0.08%)
Jul 12, 2017 80.78 81.00 80.78 80.98 8,091,626 +0.46(+0.57%)
Jul 11, 2017 80.59 80.61 80.43 80.52 3,827,634 -0.04(-0.05%)
Jul 10, 2017 80.43 80.61 80.43 80.56 4,554,919 +0.15(+0.19%)
Jul 07, 2017 80.43 80.54 80.30 80.41 9,319,973 -0.09(-0.11%)
Jul 06, 2017 80.72 80.72 80.35 80.50 7,496,638 -0.20(-0.24%)
Jul 05, 2017 80.85 80.94 80.67 80.70 4,977,513 -0.11(-0.14%)
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.