High Yield Bond ETF SPDR (NY: JNK )

92.65 +0.62 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 40.11 40.14 40.05 40.14 3,438,520 +0.11(+0.27%)
Aug 30, 2012 40.03 40.07 39.97 40.03 4,345,204 +0.01(+0.02%)
Aug 29, 2012 40.04 40.04 39.98 40.02 2,650,885 +0.04(+0.10%)
Aug 27, 2012 40.02 40.05 39.92 39.98 3,048,150 -0.01(-0.03%)
Aug 24, 2012 39.88 40.01 39.81 39.99 9,623,496 +0.14(+0.35%)
Aug 23, 2012 39.92 39.92 39.78 39.85 2,341,290 -0.04(-0.10%)
Aug 22, 2012 39.88 39.90 39.84 39.89 2,247,452 +0.00(+0.00%)
Aug 21, 2012 39.85 39.92 39.84 39.89 4,491,272 +0.11(+0.28%)
Aug 20, 2012 39.74 39.82 39.71 39.78 1,973,236 +0.03(+0.08%)
Aug 17, 2012 39.71 39.81 39.70 39.75 1,853,272 +0.02(+0.05%)
Aug 16, 2012 39.68 39.79 39.58 39.73 4,155,453 +0.09(+0.23%)
Aug 15, 2012 39.85 39.85 39.64 39.64 2,519,728 -0.17(-0.43%)
Aug 14, 2012 39.79 39.88 39.77 39.81 3,260,943 +0.03(+0.08%)
Aug 13, 2012 39.80 39.80 39.69 39.78 2,693,008 +0.03(+0.08%)
Aug 10, 2012 39.81 39.82 39.69 39.75 1,919,707 -0.05(-0.13%)
Aug 09, 2012 39.82 39.85 39.75 39.80 3,748,246 +0.03(+0.08%)
Aug 08, 2012 39.80 39.83 39.71 39.77 2,769,782 +0.04(+0.11%)
Aug 07, 2012 39.90 39.90 39.70 39.73 5,121,572 -0.07(-0.18%)
Aug 06, 2012 39.83 39.95 39.78 39.80 4,649,536 -0.03(-0.08%)
Aug 03, 2012 39.81 39.89 39.74 39.83 3,802,471 +0.20(+0.50%)
Aug 02, 2012 39.72 39.75 39.60 39.63 2,618,070 -0.15(-0.38%)
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.