High Yield Bond ETF SPDR (NY: JNK )

93.41 +0.28 (+0.31%)
Streaming Delayed Price Updated: 1:21 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 74.57 74.67 74.32 74.57 5,113,986 +0.14(+0.19%)
Nov 29, 2016 74.32 74.55 74.28 74.42 3,881,312 -0.14(-0.19%)
Nov 28, 2016 74.65 74.78 74.36 74.57 11,267,479 +0.06(+0.08%)
Nov 25, 2016 74.45 74.57 74.42 74.51 1,075,725 +0.12(+0.17%)
Nov 23, 2016 74.38 74.38 74.38 0 -0.33(-0.44%)
Nov 22, 2016 74.18 74.78 74.18 74.71 8,685,038 +0.56(+0.75%)
Nov 21, 2016 73.74 74.16 73.74 74.16 4,750,426 +0.62(+0.84%)
Nov 18, 2016 73.66 73.86 73.50 73.54 6,970,281 -0.04(-0.06%)
Nov 17, 2016 73.72 73.92 73.58 73.58 5,289,523 -0.17(-0.22%)
Nov 16, 2016 73.68 73.85 73.64 73.74 6,283,375 -0.29(-0.39%)
Nov 15, 2016 73.50 74.12 73.48 74.03 8,467,505 +0.97(+1.33%)
Nov 14, 2016 72.38 73.19 72.36 73.06 11,422,242 +0.54(+0.74%)
Nov 11, 2016 73.02 73.25 72.36 72.53 7,385,686 -0.72(-0.99%)
Nov 10, 2016 74.09 74.16 73.25 73.25 12,296,132 -1.05(-1.42%)
Nov 09, 2016 74.30 75.02 74.24 74.30 11,848,392 -0.50(-0.66%)
Nov 08, 2016 74.63 74.86 74.57 74.80 9,066,482 -0.12(-0.17%)
Nov 07, 2016 74.51 74.94 74.50 74.92 7,329,215 +0.97(+1.31%)
Nov 04, 2016 73.95 74.09 73.82 73.95 6,536,298 +0.12(+0.17%)
Nov 03, 2016 73.91 74.09 73.78 73.83 5,118,125 +0.02(+0.03%)
Nov 02, 2016 74.16 74.16 73.70 73.81 12,954,385 -0.43(-0.58%)
Nov 01, 2016 74.55 74.55 73.95 74.24 7,124,808 -0.24(-0.32%)
Oct 31, 2016 74.70 74.76 74.37 74.48 14,921,838 -0.23(-0.30%)
Oct 28, 2016 74.99 75.03 74.64 74.70 7,939,477 -0.33(-0.44%)
Oct 27, 2016 75.48 75.48 74.97 75.03 6,869,600 -0.31(-0.41%)
Oct 26, 2016 75.47 75.66 75.34 75.34 3,840,280 -0.35(-0.46%)
Oct 25, 2016 75.67 75.74 75.57 75.69 4,237,323 -0.04(-0.05%)
Oct 24, 2016 75.81 75.81 75.61 75.73 1,906,532 +0.06(+0.08%)
Oct 21, 2016 75.54 75.71 75.48 75.67 4,289,760 +0.08(+0.11%)
Oct 20, 2016 75.61 75.71 75.50 75.58 4,279,129 -0.02(-0.03%)
Oct 19, 2016 75.44 75.67 75.42 75.61 2,506,328 +0.25(+0.33%)
Oct 18, 2016 75.34 75.44 75.17 75.36 3,216,929 +0.25(+0.33%)
Oct 17, 2016 75.24 75.30 75.01 75.11 4,659,741 -0.02(-0.03%)
Oct 14, 2016 75.15 75.30 75.08 75.13 3,281,704 +0.10(+0.14%)
Oct 13, 2016 74.89 75.11 74.76 75.03 7,536,250 -0.10(-0.14%)
Oct 12, 2016 75.21 75.32 75.03 75.13 3,373,800 -0.06(-0.08%)
Oct 11, 2016 75.54 75.55 75.06 75.19 6,092,327 -0.43(-0.57%)
Oct 10, 2016 75.30 75.69 75.30 75.63 1,815,109 +0.29(+0.38%)
Oct 07, 2016 75.21 75.40 74.99 75.34 4,342,652 +0.16(+0.22%)
Oct 06, 2016 75.19 75.20 75.00 75.17 3,773,551 +0.00(+0.00%)
Oct 05, 2016 75.13 75.19 74.99 75.17 4,992,772 +0.21(+0.27%)
Oct 04, 2016 75.09 75.17 74.85 74.97 5,493,618 -0.08(-0.11%)
Oct 03, 2016 74.93 75.09 74.85 75.05 7,119,041 +0.01(+0.02%)
Sep 30, 2016 74.83 75.08 74.81 75.04 5,195,394 +0.33(+0.44%)
Sep 29, 2016 75.06 75.06 74.53 74.71 6,870,904 -0.35(-0.46%)
Sep 28, 2016 74.65 75.08 74.45 75.06 6,059,548 +0.49(+0.66%)
Sep 27, 2016 74.30 74.57 74.14 74.57 3,508,876 +0.29(+0.39%)
Sep 26, 2016 74.43 74.61 74.26 74.28 3,385,529 -0.33(-0.44%)
Sep 23, 2016 74.75 74.85 74.59 74.61 8,853,996 -0.16(-0.22%)
Sep 22, 2016 74.79 74.94 74.55 74.77 5,995,285 +0.29(+0.38%)
Sep 21, 2016 73.98 74.55 73.87 74.49 8,249,486 +0.59(+0.80%)
Sep 20, 2016 74.08 74.14 73.77 73.89 4,969,299 -0.04(-0.06%)
Sep 19, 2016 73.87 74.08 73.83 73.93 4,606,714 +0.08(+0.11%)
Sep 16, 2016 73.87 73.91 73.69 73.85 4,271,350 -0.06(-0.08%)
Sep 15, 2016 73.57 74.02 73.57 73.91 5,055,962 +0.39(+0.53%)
Sep 14, 2016 73.67 73.89 73.46 73.53 8,925,787 -0.06(-0.08%)
Sep 13, 2016 74.02 74.06 73.51 73.59 9,567,594 -0.53(-0.72%)
Sep 12, 2016 73.77 74.30 73.67 74.12 8,032,262 +0.25(+0.33%)
Sep 09, 2016 74.40 74.40 73.85 73.87 5,743,370 -0.78(-1.04%)
Sep 08, 2016 74.79 74.79 74.57 74.65 3,157,528 -0.16(-0.22%)
Sep 07, 2016 74.98 74.98 74.69 74.81 2,472,853 -0.14(-0.19%)
Sep 06, 2016 74.87 75.00 74.77 74.96 4,501,764 +0.08(+0.11%)
Sep 02, 2016 74.63 74.87 74.87 74.87 4,710,870 +0.41(+0.55%)
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.