High Yield Bond ETF SPDR (NY: JNK )

108.90 USD -0.22 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 36.37 36.40 36.21 36.26 30,648,414 -0.11(-0.30%)
Oct 28, 2016 36.51 36.53 36.34 36.37 16,307,132 -0.16(-0.44%)
Oct 27, 2016 36.75 36.75 36.50 36.53 14,109,679 -0.15(-0.41%)
Oct 26, 2016 36.74 36.84 36.68 36.68 7,887,668 -0.17(-0.46%)
Oct 25, 2016 36.84 36.88 36.79 36.85 8,703,166 -0.02(-0.05%)
Oct 24, 2016 36.91 36.91 36.81 36.87 3,915,885 +0.03(+0.08%)
Oct 21, 2016 36.78 36.86 36.75 36.84 8,810,868 +0.04(+0.11%)
Oct 20, 2016 36.81 36.86 36.76 36.80 8,789,034 -0.01(-0.03%)
Oct 19, 2016 36.73 36.84 36.72 36.81 5,147,824 +0.12(+0.33%)
Oct 18, 2016 36.68 36.73 36.60 36.69 6,607,349 +0.12(+0.33%)
Oct 17, 2016 36.63 36.66 36.52 36.57 9,570,784 -0.01(-0.03%)
Oct 14, 2016 36.59 36.66 36.55 36.58 6,740,391 +0.05(+0.14%)
Oct 13, 2016 36.46 36.57 36.40 36.53 15,478,932 -0.05(-0.14%)
Oct 12, 2016 36.62 36.67 36.53 36.58 6,929,551 -0.03(-0.08%)
Oct 11, 2016 36.78 36.78 36.54 36.61 12,513,215 -0.21(-0.57%)
Oct 10, 2016 36.66 36.85 36.66 36.82 3,728,108 +0.14(+0.38%)
Oct 07, 2016 36.62 36.71 36.51 36.68 8,919,505 +0.08(+0.22%)
Oct 06, 2016 36.61 36.62 36.51 36.60 7,750,611 +0.00(+0.00%)
Oct 05, 2016 36.58 36.61 36.51 36.60 10,254,807 +0.10(+0.27%)
Oct 04, 2016 36.56 36.60 36.44 36.50 11,283,508 -0.04(-0.11%)
Oct 03, 2016 36.48 36.56 36.44 36.54 14,622,015 -0.18(-0.49%)
Sep 30, 2016 36.62 36.74 36.61 36.72 10,616,939 +0.16(+0.44%)
Sep 29, 2016 36.73 36.73 36.47 36.56 14,040,893 -0.17(-0.46%)
Sep 28, 2016 36.53 36.74 36.43 36.73 12,382,863 +0.24(+0.66%)
Sep 27, 2016 36.36 36.49 36.28 36.49 7,170,490 +0.14(+0.39%)
Sep 26, 2016 36.42 36.51 36.34 36.35 6,918,427 -0.16(-0.44%)
Sep 23, 2016 36.58 36.63 36.50 36.51 18,093,398 -0.08(-0.22%)
Sep 22, 2016 36.60 36.67 36.48 36.59 12,251,539 +0.14(+0.38%)
Sep 21, 2016 36.20 36.48 36.15 36.45 16,858,063 +0.29(+0.80%)
Sep 20, 2016 36.25 36.28 36.10 36.16 10,154,907 -0.02(-0.06%)
Sep 19, 2016 36.15 36.25 36.13 36.18 9,413,955 +0.04(+0.11%)
Sep 16, 2016 36.15 36.17 36.06 36.14 8,728,628 -0.03(-0.08%)
Sep 15, 2016 36.00 36.22 36.00 36.17 10,332,006 +0.19(+0.53%)
Sep 14, 2016 36.05 36.16 35.95 35.98 18,240,103 -0.03(-0.08%)
Sep 13, 2016 36.22 36.24 35.97 36.01 19,551,655 -0.26(-0.72%)
Sep 12, 2016 36.10 36.36 36.05 36.27 16,414,162 +0.12(+0.33%)
Sep 09, 2016 36.41 36.41 36.14 36.15 11,736,744 -0.38(-1.04%)
Sep 08, 2016 36.60 36.60 36.49 36.53 6,452,500 -0.08(-0.22%)
Sep 07, 2016 36.69 36.69 36.55 36.61 5,053,347 -0.07(-0.19%)
Sep 06, 2016 36.64 36.70 36.59 36.68 9,199,485 +0.04(+0.11%)
Sep 02, 2016 36.52 36.64 36.64 36.64 9,626,800 +0.20(+0.55%)
Sep 01, 2016 36.43 36.46 36.29 36.44 9,311,097 -0.10(-0.27%)
Aug 31, 2016 36.70 36.72 36.52 36.54 18,963,853 -0.18(-0.49%)
Aug 30, 2016 36.75 36.76 36.64 36.72 4,718,111 -0.01(-0.03%)
Aug 29, 2016 36.61 36.76 36.60 36.73 7,695,064 +0.19(+0.52%)
Aug 26, 2016 36.58 36.70 36.48 36.54 4,877,430 +0.01(+0.03%)
Aug 25, 2016 36.56 36.61 36.51 36.53 5,578,595 +0.02(+0.05%)
Aug 24, 2016 36.62 36.63 36.49 36.51 4,199,004 -0.11(-0.30%)
Aug 23, 2016 36.58 36.65 36.53 36.62 5,095,295 +0.16(+0.44%)
Aug 22, 2016 36.48 36.54 36.45 36.46 4,410,791 -0.08(-0.22%)
Aug 19, 2016 36.58 36.62 36.52 36.54 4,674,380 -0.10(-0.27%)
Aug 18, 2016 36.50 36.66 36.50 36.64 5,012,264 +0.14(+0.38%)
Aug 17, 2016 36.48 36.53 36.41 36.50 4,862,951 +0.06(+0.16%)
Aug 16, 2016 36.54 36.54 36.43 36.44 11,866,144 -0.11(-0.30%)
Aug 15, 2016 36.48 36.56 36.45 36.55 5,257,350 +0.10(+0.27%)
Aug 12, 2016 36.34 36.45 36.33 36.45 5,440,983 +0.04(+0.11%)
Aug 11, 2016 36.34 36.43 36.33 36.41 5,903,882 +0.06(+0.17%)
Aug 10, 2016 36.39 36.40 36.30 36.35 5,910,036 -0.01(-0.03%)
Aug 09, 2016 36.30 36.38 36.26 36.36 8,188,631 +0.12(+0.33%)
Aug 08, 2016 36.15 36.26 36.10 36.24 14,830,930 +0.20(+0.55%)
Aug 05, 2016 36.06 36.18 36.04 36.04 11,034,395 +0.07(+0.19%)
Aug 04, 2016 35.73 36.00 35.81 35.97 11,033,431 +0.24(+0.67%)
Aug 03, 2016 35.63 35.77 35.62 35.73 17,649,869 +0.12(+0.34%)
Aug 02, 2016 35.71 35.73 35.59 35.61 25,805,317 -0.04(-0.11%)
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.