High Yield Bond ETF SPDR (NY: JNK )

108.82 USD +0.33 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 38.97 39.00 38.90 38.94 5,317,738 -0.08(-0.21%)
Jan 29, 2015 38.88 39.06 38.87 39.02 6,238,049 +0.15(+0.39%)
Jan 28, 2015 39.04 39.05 38.82 38.87 7,779,215 -0.15(-0.38%)
Jan 27, 2015 38.86 39.05 38.83 39.02 9,731,305 -0.05(-0.13%)
Jan 26, 2015 38.90 39.07 38.82 39.07 10,771,386 +0.23(+0.59%)
Jan 23, 2015 38.86 38.92 38.78 38.84 7,140,554 +0.01(+0.03%)
Jan 22, 2015 38.85 38.86 38.73 38.83 6,675,824 +0.05(+0.13%)
Jan 21, 2015 38.65 38.79 38.55 38.78 5,586,133 +0.15(+0.39%)
Jan 20, 2015 38.63 38.72 38.54 38.63 6,783,420 +0.00(+0.00%)
Jan 16, 2015 38.53 38.63 38.63 38.63 8,833,700 +0.11(+0.29%)
Jan 15, 2015 38.76 38.80 38.51 38.52 8,135,739 -0.22(-0.57%)
Jan 14, 2015 38.61 38.76 38.56 38.74 6,897,157 -0.09(-0.23%)
Jan 13, 2015 38.83 38.99 38.67 38.83 7,801,199 -0.04(-0.10%)
Jan 12, 2015 38.93 38.93 38.74 38.87 8,890,270 -0.04(-0.10%)
Jan 09, 2015 38.79 38.96 38.63 38.91 10,936,724 +0.21(+0.54%)
Jan 08, 2015 38.65 38.77 38.44 38.70 7,737,272 +0.26(+0.68%)
Jan 07, 2015 38.47 38.54 38.37 38.44 8,892,653 +0.21(+0.55%)
Jan 06, 2015 38.30 38.42 38.20 38.23 10,624,112 -0.18(-0.47%)
Jan 05, 2015 38.49 38.53 38.35 38.41 14,962,148 -0.27(-0.70%)
Jan 02, 2015 38.72 38.75 38.58 38.68 3,737,586 +0.07(+0.18%)
Dec 31, 2014 38.73 38.61 38.61 38.61 3,875,200 -0.17(-0.44%)
Dec 30, 2014 38.73 38.84 38.67 38.78 4,142,762 -0.03(-0.08%)
Dec 29, 2014 38.81 38.87 38.70 38.81 5,265,999 -0.14(-0.36%)
Dec 26, 2014 39.10 39.17 38.91 38.95 1,752,132 -0.12(-0.31%)
Dec 24, 2014 38.95 39.07 39.07 39.07 2,334,300 +0.11(+0.28%)
Dec 23, 2014 38.90 38.97 38.78 38.96 7,454,069 +0.12(+0.31%)
Dec 22, 2014 38.92 38.92 38.67 38.84 7,871,715 -0.05(-0.13%)
Dec 19, 2014 38.62 38.89 38.55 38.89 10,049,641 +0.45(+1.17%)
Dec 18, 2014 38.48 38.92 38.17 38.44 12,495,015 +0.27(+0.71%)
Dec 17, 2014 37.60 38.33 37.55 38.17 15,698,417 +0.71(+1.90%)
Dec 16, 2014 37.33 37.80 37.26 37.46 15,824,444 -0.28(-0.74%)
Dec 15, 2014 37.74 37.81 37.30 37.74 17,857,036 +0.11(+0.29%)
Dec 12, 2014 37.75 37.95 37.61 37.63 11,515,945 -0.45(-1.18%)
Dec 11, 2014 38.34 38.39 37.87 38.08 12,860,584 -0.24(-0.63%)
Dec 10, 2014 38.69 38.69 38.21 38.32 11,987,733 -0.46(-1.19%)
Dec 09, 2014 38.57 38.81 38.56 38.78 12,773,660 -0.11(-0.28%)
Dec 08, 2014 39.00 39.10 38.84 38.89 4,403,957 -0.24(-0.61%)
Dec 05, 2014 39.18 39.18 39.06 39.13 3,991,139 -0.04(-0.10%)
Dec 04, 2014 39.19 39.21 39.11 39.17 6,592,472 -0.04(-0.10%)
Dec 03, 2014 39.21 39.25 39.14 39.21 6,392,271 +0.00(+0.00%)
Dec 02, 2014 39.10 39.22 39.07 39.21 8,862,754 +0.12(+0.31%)
Dec 01, 2014 39.41 39.41 39.06 39.09 15,499,884 -0.49(-1.24%)
Nov 28, 2014 39.85 39.85 39.57 39.58 4,193,927 -0.40(-1.00%)
Nov 26, 2014 39.94 39.98 39.98 39.98 2,721,700 +0.04(+0.10%)
Nov 25, 2014 39.90 39.94 39.85 39.94 4,614,198 +0.06(+0.15%)
Nov 24, 2014 39.92 39.94 39.86 39.88 4,574,689 +0.01(+0.03%)
Nov 21, 2014 39.80 39.93 39.79 39.87 5,376,905 +0.22(+0.55%)
Nov 20, 2014 39.59 39.66 39.54 39.65 2,992,257 -0.02(-0.05%)
Nov 19, 2014 39.67 39.70 39.55 39.67 6,724,730 -0.04(-0.10%)
Nov 18, 2014 39.77 39.84 39.71 39.71 9,517,504 -0.08(-0.20%)
Nov 17, 2014 39.81 39.91 39.79 39.79 5,896,585 -0.07(-0.18%)
Nov 14, 2014 40.02 40.04 39.84 39.86 7,765,518 -0.13(-0.33%)
Nov 13, 2014 40.16 40.22 39.98 39.99 9,191,532 -0.21(-0.52%)
Nov 12, 2014 40.23 40.25 40.16 40.20 7,357,018 -0.07(-0.17%)
Nov 11, 2014 40.22 40.29 40.16 40.27 5,063,660 +0.08(+0.20%)
Nov 10, 2014 40.20 40.21 40.16 40.19 2,120,257 +0.01(+0.02%)
Nov 07, 2014 40.14 40.18 40.10 40.18 4,640,990 +0.02(+0.05%)
Nov 06, 2014 40.05 40.17 40.05 40.16 4,607,265 +0.08(+0.20%)
Nov 05, 2014 40.15 40.20 40.04 40.08 6,490,400 -0.04(-0.10%)
Nov 04, 2014 40.19 40.25 40.10 40.12 7,770,313 -0.13(-0.32%)
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.