High Yield Bond ETF SPDR (NY: JNK )

107.68 USD +0.40 (+0.37%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 34.18 34.32 34.16 34.25 14,580,929 +0.05(+0.15%)
Mar 30, 2016 34.11 34.26 34.11 34.20 11,435,518 +0.12(+0.35%)
Mar 29, 2016 33.92 34.11 33.82 34.08 12,638,374 +0.10(+0.29%)
Mar 28, 2016 34.20 34.22 33.96 33.98 9,358,984 -0.17(-0.50%)
Mar 24, 2016 34.05 34.15 34.15 34.15 9,037,800 -0.15(-0.44%)
Mar 23, 2016 34.44 34.45 34.29 34.30 12,484,644 -0.18(-0.52%)
Mar 22, 2016 34.47 34.53 34.40 34.48 12,321,671 -0.05(-0.14%)
Mar 21, 2016 34.58 34.60 34.44 34.53 9,630,522 -0.01(-0.03%)
Mar 18, 2016 34.57 34.71 34.52 34.54 13,579,911 +0.04(+0.12%)
Mar 17, 2016 34.27 34.59 34.25 34.50 19,577,481 +0.23(+0.67%)
Mar 16, 2016 33.91 34.38 33.89 34.27 13,448,991 +0.24(+0.71%)
Mar 15, 2016 34.06 34.11 33.95 34.03 11,634,082 -0.22(-0.64%)
Mar 14, 2016 34.30 34.32 34.11 34.25 9,807,609 -0.08(-0.23%)
Mar 11, 2016 34.21 34.40 34.21 34.33 14,326,893 +0.40(+1.18%)
Mar 10, 2016 33.87 33.97 33.71 33.93 12,975,605 +0.24(+0.71%)
Mar 09, 2016 33.73 33.73 33.58 33.69 6,923,868 +0.08(+0.24%)
Mar 08, 2016 33.75 33.83 33.61 33.61 21,167,661 -0.23(-0.68%)
Mar 07, 2016 33.80 33.88 33.74 33.84 11,228,387 +0.03(+0.09%)
Mar 04, 2016 33.77 33.94 33.64 33.81 11,440,188 +0.11(+0.33%)
Mar 03, 2016 33.59 33.79 33.45 33.70 10,551,618 +0.09(+0.27%)
Mar 02, 2016 33.63 33.66 33.52 33.61 16,415,701 -0.24(-0.71%)
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.