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 (%)
Jan 31, 2008 46.50 46.80 46.25 46.75 37,464 +0.15(+0.32%)
Jan 30, 2008 46.40 47.00 46.34 46.60 1,468,617 +0.80(+1.75%)
Jan 29, 2008 45.85 45.90 45.64 45.80 69,600 +0.05(+0.11%)
Jan 28, 2008 45.71 45.75 45.40 45.75 24,135 +0.38(+0.84%)
Jan 25, 2008 46.31 46.31 44.31 45.37 25,600 -0.51(-1.11%)
Jan 24, 2008 45.99 46.15 45.88 45.88 4,600 -0.10(-0.22%)
Jan 23, 2008 45.97 46.01 45.52 45.98 4,200 -0.01(-0.02%)
Jan 22, 2008 46.00 46.00 45.49 45.99 7,800 +0.06(+0.12%)
Jan 21, 2008 46.18 46.18 45.93 45.93 0 +0.00(+0.00%)
Jan 18, 2008 46.18 46.18 45.93 45.93 1,800 +0.03(+0.07%)
Jan 17, 2008 46.29 46.29 45.60 45.90 3,400 -0.73(-1.57%)
Jan 16, 2008 46.79 46.79 46.63 46.63 5,300 +0.25(+0.54%)
Jan 15, 2008 46.48 46.48 46.38 46.38 1,400 -0.22(-0.47%)
Jan 14, 2008 46.86 46.86 46.56 46.60 1,700 +0.02(+0.04%)
Jan 11, 2008 46.85 46.91 46.26 46.58 5,000 -0.19(-0.41%)
Jan 10, 2008 47.10 47.10 46.00 46.77 38,100 -0.26(-0.55%)
Jan 09, 2008 47.23 47.53 47.03 47.03 4,200 -0.46(-0.97%)
Jan 08, 2008 47.60 47.60 47.00 47.49 4,300 +0.12(+0.25%)
Jan 07, 2008 47.47 47.47 47.08 47.37 3,400 +0.27(+0.57%)
Jan 04, 2008 47.73 47.73 46.83 47.10 20,100 -0.45(-0.95%)
Jan 03, 2008 48.02 48.02 47.55 47.55 4,300 -0.42(-0.88%)
Jan 02, 2008 47.98 47.99 47.97 47.97 2,300 +0.10(+0.21%)
Jan 01, 2008 47.98 47.98 47.80 47.87 3,800 +0.00(+0.00%)
Dec 31, 2007 47.98 47.98 47.80 47.87 3,800 -0.02(-0.04%)
Dec 28, 2007 47.92 47.92 47.68 47.89 7,200 +0.04(+0.08%)
Dec 27, 2007 47.85 47.85 47.85 47.85 0 +0.00(+0.00%)
Dec 26, 2007 47.90 47.90 47.79 47.85 2,200 -0.02(-0.04%)
Dec 24, 2007 47.96 47.96 47.87 47.87 4,400 -0.06(-0.12%)
Dec 21, 2007 48.11 48.11 47.93 47.93 1,500 -0.08(-0.17%)
Dec 20, 2007 48.14 48.14 47.96 48.01 1,800 -0.02(-0.04%)
Dec 19, 2007 47.86 48.03 47.86 48.03 1,000 -0.03(-0.06%)
Dec 18, 2007 48.12 48.12 48.06 48.06 200 +0.13(+0.27%)
Dec 17, 2007 48.07 48.07 47.88 47.93 900 +0.04(+0.08%)
Dec 14, 2007 48.05 48.05 47.89 47.89 3,000 +0.00(+0.00%)
Dec 13, 2007 48.02 48.02 47.89 47.89 5,900 +0.01(+0.02%)
Dec 12, 2007 48.09 48.13 47.88 47.88 10,500 -0.12(-0.25%)
Dec 11, 2007 48.23 48.23 48.00 48.00 6,400 -0.04(-0.08%)
Dec 10, 2007 47.92 48.04 47.92 48.04 7,700 +0.23(+0.48%)
Dec 07, 2007 47.80 47.81 47.80 47.81 12,800 +0.03(+0.06%)
Dec 06, 2007 47.74 47.78 47.74 47.78 3,100 -0.12(-0.25%)
Dec 05, 2007 47.90 47.90 47.90 47.90 6,000 +0.01(+0.02%)
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.