High Yield Bond ETF SPDR (NY: JNK )

106.66 USD -0.82 (-0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 40.20 40.23 40.05 40.20 2,510,670 +0.09(+0.22%)
Apr 29, 2010 40.08 40.14 39.95 40.11 1,315,766 +0.19(+0.48%)
Apr 28, 2010 39.93 40.00 39.78 39.92 2,011,894 +0.22(+0.55%)
Apr 27, 2010 40.10 40.22 39.64 39.70 3,498,499 -0.45(-1.12%)
Apr 26, 2010 40.03 40.24 40.03 40.15 1,353,967 +0.02(+0.05%)
Apr 23, 2010 40.02 40.14 39.87 40.13 1,158,002 +0.30(+0.75%)
Apr 22, 2010 39.98 40.08 39.77 39.83 2,473,667 -0.25(-0.62%)
Apr 21, 2010 40.17 40.19 39.99 40.08 1,605,377 +0.03(+0.07%)
Apr 20, 2010 39.77 40.14 39.76 40.05 2,000 +0.46(+1.16%)
Apr 19, 2010 39.78 39.78 39.52 39.59 1,743,255 -0.17(-0.43%)
Apr 16, 2010 40.00 40.12 39.47 39.76 3,518,935 -0.33(-0.82%)
Apr 15, 2010 39.93 40.13 39.88 40.09 1,868,088 +0.21(+0.53%)
Apr 14, 2010 39.83 39.91 39.78 39.88 1,596,142 +0.09(+0.23%)
Apr 13, 2010 39.72 39.81 39.61 39.79 1,769,820 +0.13(+0.33%)
Apr 12, 2010 39.74 39.75 39.63 39.66 1,248,950 -0.03(-0.08%)
Apr 09, 2010 39.60 39.71 39.55 39.69 1,242,061 +0.08(+0.20%)
Apr 08, 2010 39.53 39.63 39.36 39.61 1,291,294 +0.11(+0.28%)
Apr 07, 2010 39.50 39.54 39.42 39.50 1,925,413 +0.04(+0.10%)
Apr 06, 2010 39.38 39.50 39.27 39.46 1,714,522 +0.04(+0.10%)
Apr 05, 2010 39.57 39.57 39.30 39.42 1,655,282 -0.09(-0.23%)
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.