High Yield Bond ETF SPDR (NY: JNK )

99.28 +0.92 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 98.91 99.33 98.55 99.28 12,372,125 +0.92(+0.94%)
May 26, 2022 97.20 98.46 97.18 98.36 16,255,142 +1.47(+1.52%)
May 25, 2022 95.41 97.03 95.41 96.89 10,665,948 +1.45(+1.52%)
May 24, 2022 94.77 95.56 94.75 95.44 8,466,384 +0.46(+0.48%)
May 23, 2022 94.77 95.05 94.75 94.98 6,653,913 +0.28(+0.30%)
May 20, 2022 94.93 95.08 94.34 94.70 7,049,792 -0.09(-0.09%)
May 19, 2022 94.08 94.90 93.96 94.79 12,800,046 +0.66(+0.70%)
May 18, 2022 94.52 94.53 94.03 94.13 9,650,825 -0.79(-0.83%)
May 17, 2022 95.35 95.35 94.72 94.92 9,076,046 -0.08(-0.08%)
May 16, 2022 95.24 95.39 94.91 95.00 8,971,189 -0.19(-0.20%)
May 13, 2022 95.28 95.49 94.75 95.19 17,568,864 +0.12(+0.13%)
May 12, 2022 95.04 95.42 94.67 95.07 11,507,615 -0.15(-0.16%)
May 11, 2022 95.49 96.11 95.21 95.22 13,161,493 -0.49(-0.51%)
May 10, 2022 95.90 96.16 95.33 95.71 12,964,111 +0.41(+0.43%)
May 09, 2022 95.71 96.00 95.20 95.30 10,210,350 -1.07(-1.11%)
May 06, 2022 96.44 96.81 96.10 96.37 12,580,045 -0.53(-0.55%)
May 05, 2022 98.19 98.19 96.59 96.90 16,556,414 -1.78(-1.80%)
May 04, 2022 97.71 98.91 97.02 98.68 17,199,096 +1.01(+1.03%)
May 03, 2022 97.25 97.86 97.25 97.67 14,394,201 +0.54(+0.56%)
May 02, 2022 97.19 97.30 96.69 97.13 10,239,058 -0.48(-0.49%)
Apr 29, 2022 98.19 98.58 97.54 97.61 12,708,405 -1.28(-1.29%)
Apr 28, 2022 98.46 99.06 98.23 98.89 12,791,960 +0.48(+0.49%)
Apr 27, 2022 98.92 99.13 98.30 98.41 9,338,291 -0.46(-0.47%)
Apr 26, 2022 99.51 99.51 98.83 98.87 9,328,472 -0.57(-0.57%)
Apr 25, 2022 98.74 99.57 98.70 99.44 12,807,232 +0.65(+0.66%)
Apr 22, 2022 99.30 99.30 98.65 98.79 10,794,908 -0.56(-0.56%)
Apr 21, 2022 100.26 99.30 99.35 8,669,486 -0.63(-0.63%)
Apr 20, 2022 99.76 100.16 99.76 99.98 10,089,045 +0.25(+0.25%)
Apr 19, 2022 99.55 99.86 99.42 99.73 8,262,604 -0.07(-0.07%)
Apr 18, 2022 99.77 100.05 99.63 99.80 7,303,331 -0.12(-0.12%)
Apr 14, 2022 100.67 100.73 99.65 99.92 7,907,330 -0.66(-0.66%)
Apr 13, 2022 100.26 100.64 100.06 100.58 12,809,145 +0.60(+0.60%)
Apr 12, 2022 99.90 100.39 99.72 99.98 8,960,928 +0.71(+0.72%)
Apr 11, 2022 99.73 99.75 99.14 99.27 14,375,115 -0.71(-0.71%)
Apr 08, 2022 100.38 100.59 99.95 99.98 9,018,350 -0.59(-0.59%)
Apr 07, 2022 100.79 101.01 100.56 100.57 11,140,918 -0.22(-0.22%)
Apr 06, 2022 100.96 101.45 100.61 100.79 14,822,890 -0.82(-0.81%)
Apr 05, 2022 102.67 102.78 101.59 101.61 12,010,426 -1.26(-1.22%)
Apr 04, 2022 102.17 102.87 102.17 102.87 9,167,870 +0.72(+0.70%)
Apr 01, 2022 102.02 102.22 101.73 102.15 7,758,561 -0.35(-0.34%)
Mar 31, 2022 102.94 103.04 102.48 102.50 11,979,798 -0.39(-0.38%)
Mar 30, 2022 102.84 103.06 102.62 102.89 11,883,501 -0.22(-0.21%)
Mar 29, 2022 102.29 103.19 102.29 103.11 13,630,334 +1.24(+1.22%)
Mar 28, 2022 101.19 101.91 101.19 101.87 9,054,109 +0.54(+0.53%)
Mar 25, 2022 102.02 102.05 101.22 101.33 9,989,293 -0.60(-0.59%)
Mar 24, 2022 101.82 102.03 101.49 101.93 7,522,969 +0.22(+0.22%)
Mar 23, 2022 102.00 102.10 101.64 101.71 8,180,545 -0.45(-0.44%)
Mar 22, 2022 101.65 102.20 101.53 102.16 8,852,853 +0.48(+0.47%)
Mar 21, 2022 102.62 102.68 101.40 101.68 12,473,745 -1.02(-0.99%)
Mar 18, 2022 102.32 102.74 102.00 102.70 12,059,977 +0.37(+0.36%)
Mar 17, 2022 101.60 102.36 101.60 102.33 11,579,878 +0.66(+0.65%)
Mar 16, 2022 100.75 101.70 100.24 101.67 20,808,504 +1.44(+1.44%)
Mar 15, 2022 99.68 100.53 99.67 100.23 15,686,141 +0.63(+0.63%)
Mar 14, 2022 101.02 101.02 99.43 99.60 10,265,645 -1.15(-1.14%)
Mar 11, 2022 101.80 101.80 100.69 100.75 7,002,923 -0.80(-0.79%)
Mar 10, 2022 101.83 101.40 101.55 9,127,934 -0.78(-0.76%)
Mar 09, 2022 102.11 102.49 101.93 102.33 13,957,935 +0.77(+0.76%)
Mar 08, 2022 101.93 102.23 101.53 101.56 12,544,363 -0.30(-0.29%)
Mar 07, 2022 102.66 102.66 101.84 101.86 10,395,426 -0.97(-0.94%)
Mar 04, 2022 103.24 103.36 102.78 102.83 12,683,852 -0.72(-0.70%)
Mar 03, 2022 103.93 104.01 103.51 103.55 8,693,052 -0.26(-0.25%)
Mar 02, 2022 103.38 103.86 103.29 103.81 9,952,764 +0.33(+0.32%)
Mar 01, 2022 103.87 104.11 103.33 103.48 17,125,360 -0.82(-0.79%)
Feb 28, 2022 103.70 104.59 103.70 104.30 14,732,081 +0.07(+0.07%)
Feb 25, 2022 103.80 104.30 104.05 104.23 13,661,662 +0.58(+0.56%)
Feb 24, 2022 101.99 103.72 101.99 103.65 15,240,395 +0.65(+0.63%)
Feb 23, 2022 103.31 103.39 102.98 103.00 8,754,982 -0.17(-0.16%)
Feb 22, 2022 103.23 103.55 102.98 103.17 7,167,988 -0.21(-0.20%)
Feb 18, 2022 103.38 0 +0.14(+0.14%)
Feb 17, 2022 103.44 103.50 103.15 103.24 5,987,151 -0.44(-0.42%)
Feb 16, 2022 103.06 103.74 102.99 103.68 9,049,112 +0.57(+0.55%)
Feb 15, 2022 103.19 103.31 103.02 103.11 7,274,155 +0.10(+0.10%)
Feb 14, 2022 103.08 103.30 102.61 103.01 13,359,153 -0.12(-0.12%)
Feb 11, 2022 103.86 103.92 102.90 103.13 15,919,672 -0.44(-0.42%)
Feb 10, 2022 104.29 104.64 103.55 103.57 13,512,774 -1.31(-1.25%)
Feb 09, 2022 104.84 105.03 104.79 104.88 15,539,372 +0.51(+0.49%)
Feb 08, 2022 104.55 104.68 104.34 104.37 6,454,811 -0.11(-0.11%)
Feb 07, 2022 104.40 104.69 104.19 104.48 8,775,800 -0.09(-0.09%)
Feb 04, 2022 104.73 104.75 104.02 104.57 9,905,607 -0.46(-0.44%)
Feb 03, 2022 105.55 105.02 105.03 11,222,315 -0.82(-0.77%)
Feb 02, 2022 105.98 106.03 105.61 105.85 7,908,160 +0.10(+0.09%)
Feb 01, 2022 105.66 105.80 105.25 105.75 14,135,136 +0.18(+0.17%)
Jan 31, 2022 105.40 105.81 105.57 29,961,916 -0.01(-0.01%)
Jan 28, 2022 105.12 105.62 104.73 105.58 13,884,359 +0.24(+0.23%)
Jan 27, 2022 106.00 106.20 105.11 105.34 12,931,979 -0.49(-0.46%)
Jan 26, 2022 106.65 106.88 105.69 105.83 14,076,795 -0.36(-0.34%)
Jan 25, 2022 106.13 106.39 105.97 106.19 8,351,390 -0.29(-0.27%)
Jan 24, 2022 106.22 106.56 105.74 106.48 15,837,562 -0.11(-0.10%)
Jan 21, 2022 106.62 106.79 106.49 106.59 14,969,870 -0.03(-0.03%)
Jan 20, 2022 107.07 107.33 106.60 106.62 9,747,051 -0.24(-0.22%)
Jan 19, 2022 107.05 107.29 106.82 106.86 11,927,500 -0.10(-0.09%)
Jan 18, 2022 107.21 107.21 106.87 106.96 8,429,450 -0.55(-0.51%)
Jan 14, 2022 107.51 0 -0.10(-0.09%)
Jan 13, 2022 107.95 107.98 107.56 107.61 8,329,185 -0.31(-0.29%)
Jan 12, 2022 107.97 108.02 107.80 107.92 10,434,829 +0.17(+0.16%)
Jan 11, 2022 107.30 107.78 107.01 107.75 16,319,483 +0.54(+0.50%)
Jan 10, 2022 107.04 107.24 106.54 107.21 15,211,579 +0.01(+0.01%)
Jan 07, 2022 107.44 107.45 107.14 107.20 8,771,586 -0.29(-0.27%)
Jan 06, 2022 107.47 107.74 107.40 107.49 11,788,133 +0.02(+0.02%)
Jan 05, 2022 108.31 108.34 107.47 107.47 8,698,879 -0.83(-0.77%)
Jan 04, 2022 108.61 108.61 108.19 108.30 9,362,933 -0.20(-0.18%)
Jan 03, 2022 108.50 108.53 108.27 108.50 10,540,590 -0.07(-0.06%)
Dec 31, 2021 108.58 108.69 108.53 108.57 4,282,196 +0.04(+0.04%)
Dec 30, 2021 108.69 108.69 108.53 108.53 3,299,238 -0.06(-0.06%)
Dec 29, 2021 108.75 108.79 108.59 108.59 5,084,820 -0.21(-0.19%)
Dec 28, 2021 108.85 108.85 108.63 108.80 6,508,606 -0.04(-0.04%)
Dec 27, 2021 108.77 108.93 108.75 108.84 5,850,474 +0.06(+0.06%)
Dec 23, 2021 108.52 108.82 108.50 108.78 9,031,172 +0.32(+0.30%)
Dec 22, 2021 108.17 108.48 108.14 108.46 7,069,150 +0.32(+0.30%)
Dec 21, 2021 107.77 108.16 107.73 108.14 7,378,550 +0.53(+0.49%)
Dec 20, 2021 107.47 107.67 107.33 107.61 7,295,403 -0.12(-0.11%)
Dec 17, 2021 107.76 107.86 107.48 107.73 10,927,497 -0.44(-0.41%)
Dec 16, 2021 108.32 108.41 108.14 108.17 9,734,979 -0.12(-0.11%)
Dec 15, 2021 107.94 108.33 107.71 108.29 10,965,927 +0.37(+0.34%)
Dec 14, 2021 107.98 108.03 107.71 107.92 7,267,671 -0.17(-0.16%)
Dec 13, 2021 108.11 108.19 107.99 108.09 7,753,737 +0.02(+0.02%)
Dec 10, 2021 108.06 108.11 107.95 108.07 8,459,693 +0.24(+0.22%)
Dec 09, 2021 108.26 108.28 107.81 107.83 18,768,236 -0.53(-0.49%)
Dec 08, 2021 108.29 108.36 108.14 108.36 10,377,207 +0.02(+0.02%)
Dec 07, 2021 108.12 108.59 108.07 108.34 14,624,890 +0.66(+0.61%)
Dec 06, 2021 107.37 107.86 107.29 107.68 11,047,420 +0.40(+0.37%)
Dec 03, 2021 107.34 107.40 107.07 107.28 17,457,216 -0.01(-0.01%)
Dec 02, 2021 106.60 107.36 106.58 107.29 11,804,211 +0.74(+0.69%)
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.