High Yield Bond ETF SPDR (NY: JNK )

107.51 USD -0.10 (-0.09%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 40.07 40.32 40.05 40.28 4,853,604 +0.13(+0.32%)
Jul 30, 2013 40.22 40.42 40.14 40.15 8,591,174 -0.06(-0.15%)
Jul 29, 2013 40.32 40.35 40.17 40.21 5,373,867 -0.18(-0.45%)
Jul 26, 2013 40.28 40.39 40.22 40.39 5,004,178 +0.07(+0.17%)
Jul 25, 2013 40.22 40.38 40.22 40.32 6,601,749 -0.07(-0.17%)
Jul 24, 2013 40.67 40.68 40.31 40.39 7,231,672 -0.29(-0.71%)
Jul 23, 2013 40.84 40.84 40.67 40.68 2,339,403 -0.12(-0.29%)
Jul 22, 2013 40.71 40.83 40.68 40.80 5,516,856 +0.09(+0.22%)
Jul 19, 2013 40.75 40.75 40.64 40.71 2,773,324 -0.02(-0.05%)
Jul 18, 2013 40.50 40.77 40.43 40.73 13,773,402 +0.29(+0.71%)
Jul 17, 2013 40.31 40.48 40.26 40.44 6,341,143 +0.24(+0.60%)
Jul 16, 2013 40.27 40.37 40.09 40.20 4,901,159 -0.10(-0.25%)
Jul 15, 2013 40.14 40.34 40.12 40.30 4,032,707 +0.16(+0.40%)
Jul 12, 2013 40.14 40.16 39.96 40.14 12,388,545 +0.01(+0.02%)
Jul 11, 2013 39.95 40.14 39.94 40.13 10,316,161 +0.45(+1.13%)
Jul 10, 2013 39.50 39.71 39.48 39.68 11,157,677 +0.20(+0.51%)
Jul 09, 2013 39.65 39.53 39.42 39.48 7,719,324 -0.01(-0.03%)
Jul 08, 2013 39.07 39.50 39.05 39.49 6,743,219 +0.50(+1.28%)
Jul 05, 2013 39.27 39.31 38.95 38.99 7,010,256 -0.51(-1.29%)
Jul 03, 2013 39.34 39.50 39.25 39.50 1,967,948 +0.15(+0.38%)
Jul 02, 2013 39.43 39.56 39.28 39.35 6,862,733 -0.10(-0.25%)
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.