High Yield Bond ETF SPDR (NY: JNK )

108.68 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 109.52 109.57 109.22 109.36 18,154,325 -0.13(-0.12%)
Sep 29, 2021 109.33 109.60 109.33 109.49 8,061,689 +0.22(+0.20%)
Sep 28, 2021 109.52 109.57 109.25 109.27 11,479,343 -0.48(-0.44%)
Sep 27, 2021 109.66 109.82 109.60 109.75 3,913,804 -0.09(-0.08%)
Sep 24, 2021 109.92 109.96 109.76 109.84 6,542,310 -0.12(-0.11%)
Sep 23, 2021 110.01 110.14 109.89 109.96 8,198,264 +0.02(+0.02%)
Sep 22, 2021 109.93 110.06 109.79 109.94 8,115,870 +0.18(+0.16%)
Sep 21, 2021 109.81 109.81 109.54 109.76 6,573,164 +0.18(+0.16%)
Sep 20, 2021 109.46 109.68 109.37 109.58 11,954,079 -0.37(-0.34%)
Sep 17, 2021 110.04 110.05 109.92 109.95 5,237,018 -0.12(-0.11%)
Sep 16, 2021 110.10 110.12 109.92 110.07 5,757,092 -0.04(-0.04%)
Sep 15, 2021 109.96 110.11 109.92 110.11 5,787,445 +0.26(+0.24%)
Sep 14, 2021 110.00 110.07 109.82 109.85 7,594,532 -0.12(-0.11%)
Sep 13, 2021 109.84 109.97 109.78 109.97 7,532,971 +0.26(+0.24%)
Sep 10, 2021 109.96 110.00 109.70 109.71 6,265,340 -0.11(-0.10%)
Sep 09, 2021 109.78 109.86 109.71 109.82 5,647,916 +0.08(+0.07%)
Sep 08, 2021 109.63 109.77 109.54 109.74 4,216,586 +0.12(+0.11%)
Sep 07, 2021 109.89 109.89 109.61 109.62 6,156,800 -0.29(-0.26%)
Sep 03, 2021 109.90 109.94 109.78 109.91 4,017,150 +0.03(+0.03%)
Sep 02, 2021 109.90 109.95 109.82 109.88 5,707,078 +0.14(+0.13%)
Sep 01, 2021 109.69 109.85 109.68 109.74 9,412,318 -0.26(-0.24%)
Aug 31, 2021 109.97 110.04 109.89 110.00 5,507,306 +0.02(+0.02%)
Aug 30, 2021 109.88 110.05 109.86 109.98 3,907,496 +0.12(+0.11%)
Aug 27, 2021 109.57 109.88 109.56 109.86 5,584,475 +0.36(+0.33%)
Aug 26, 2021 109.52 109.60 109.36 109.50 5,917,332 -0.10(-0.09%)
Aug 25, 2021 109.55 109.64 109.48 109.60 5,527,257 +0.12(+0.11%)
Aug 24, 2021 109.40 109.51 109.33 109.48 6,165,576 +0.17(+0.16%)
Aug 23, 2021 109.10 109.38 109.10 109.31 7,467,160 +0.35(+0.32%)
Aug 20, 2021 108.80 109.05 108.74 108.96 5,782,549 +0.19(+0.17%)
Aug 19, 2021 108.60 108.89 108.60 108.77 8,737,159 -0.04(-0.04%)
Aug 18, 2021 108.99 109.10 108.79 108.81 4,339,113 -0.17(-0.16%)
Aug 17, 2021 109.11 109.11 108.82 108.98 9,996,553 -0.21(-0.19%)
Aug 16, 2021 109.20 109.20 109.06 109.19 5,445,522 +0.03(+0.03%)
Aug 13, 2021 109.05 109.16 109.00 109.16 6,289,790 +0.19(+0.17%)
Aug 12, 2021 108.89 109.00 108.78 108.97 8,523,385 +0.14(+0.13%)
Aug 11, 2021 108.73 108.87 108.68 108.83 5,124,452 +0.18(+0.17%)
Aug 10, 2021 108.83 108.89 108.64 108.65 9,331,339 -0.19(-0.17%)
Aug 09, 2021 109.05 109.09 108.82 108.84 5,426,980 -0.25(-0.23%)
Aug 06, 2021 109.18 109.27 109.08 109.09 4,998,120 -0.09(-0.08%)
Aug 05, 2021 109.00 109.22 109.00 109.18 3,606,960 +0.18(+0.17%)
Aug 04, 2021 109.14 109.16 108.99 109.00 5,383,521 -0.20(-0.18%)
Aug 03, 2021 109.15 109.26 109.04 109.20 6,595,736 +0.03(+0.03%)
Aug 02, 2021 109.45 109.54 109.13 109.17 6,972,605 -0.60(-0.55%)
Jul 30, 2021 109.87 109.90 109.75 109.77 5,787,229 -0.13(-0.12%)
Jul 29, 2021 109.72 109.94 109.72 109.90 6,075,423 +0.20(+0.18%)
Jul 28, 2021 109.70 109.76 109.53 109.70 5,521,064 +0.07(+0.06%)
Jul 27, 2021 109.62 109.68 109.43 109.63 10,400,939 -0.10(-0.09%)
Jul 26, 2021 109.89 109.91 109.70 109.73 5,664,137 -0.15(-0.14%)
Jul 23, 2021 109.82 109.92 109.76 109.88 5,873,873 +0.21(+0.19%)
Jul 22, 2021 109.66 109.80 109.53 109.67 8,721,510 +0.03(+0.03%)
Jul 21, 2021 109.44 109.65 109.38 109.64 6,979,900 +0.35(+0.32%)
Jul 20, 2021 108.87 109.34 108.77 109.29 10,189,143 +0.47(+0.43%)
Jul 19, 2021 109.37 109.37 108.65 108.82 15,525,771 -0.75(-0.68%)
Jul 16, 2021 109.74 109.75 109.53 109.57 7,403,197 -0.18(-0.16%)
Jul 15, 2021 109.70 109.75 109.63 109.75 6,088,445 -0.02(-0.02%)
Jul 14, 2021 109.70 109.83 109.66 109.77 6,332,999 +0.12(+0.11%)
Jul 13, 2021 109.86 109.91 109.62 109.65 13,663,830 -0.29(-0.26%)
Jul 12, 2021 110.00 110.00 109.86 109.94 5,046,339 -0.01(-0.01%)
Jul 09, 2021 109.93 110.00 109.80 109.95 5,251,180 +0.17(+0.15%)
Jul 08, 2021 109.72 109.90 109.67 109.78 9,694,961 -0.22(-0.20%)
Jul 07, 2021 110.06 110.10 109.86 110.00 4,203,579 +0.02(+0.02%)
Jul 06, 2021 110.06 110.06 109.87 109.98 5,273,626 +0.02(+0.02%)
Jul 02, 2021 109.84 109.99 109.80 109.96 3,083,918 +0.19(+0.17%)
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.