High Yield Bond ETF SPDR (NY: JNK )

93.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 96.10 96.12 95.83 96.01 7,080,205 -0.12(-0.12%)
Nov 27, 2020 96.13 96.23 96.09 96.12 2,016,337 +0.12(+0.12%)
Nov 25, 2020 96.06 96.15 95.93 96.01 3,703,507 -0.01(-0.01%)
Nov 24, 2020 96.12 96.29 95.93 96.02 11,936,390 +0.25(+0.26%)
Nov 23, 2020 95.87 95.94 95.65 95.77 5,985,333 +0.14(+0.15%)
Nov 20, 2020 95.65 95.73 95.56 95.62 5,928,613 -0.15(-0.16%)
Nov 19, 2020 95.41 95.84 95.29 95.78 6,400,401 +0.34(+0.36%)
Nov 18, 2020 95.76 95.82 95.42 95.44 7,283,750 -0.21(-0.22%)
Nov 17, 2020 95.44 95.77 95.34 95.65 8,233,796 +0.09(+0.09%)
Nov 16, 2020 95.50 95.58 95.32 95.56 7,468,608 +0.53(+0.55%)
Nov 13, 2020 94.78 95.10 94.77 95.04 4,558,403 +0.30(+0.32%)
Nov 12, 2020 95.19 95.19 94.69 94.73 8,396,826 -0.54(-0.56%)
Nov 11, 2020 95.57 95.57 95.17 95.27 5,273,228 -0.14(-0.15%)
Nov 10, 2020 95.33 95.62 95.25 95.41 16,255,184 -0.03(-0.03%)
Nov 09, 2020 96.47 96.50 95.41 95.44 16,472,507 +0.68(+0.72%)
Nov 06, 2020 95.05 95.07 94.60 94.76 7,250,550 -0.30(-0.32%)
Nov 05, 2020 95.12 95.36 94.87 95.06 15,525,618 +0.38(+0.41%)
Nov 04, 2020 94.18 94.92 94.12 94.68 16,774,646 +0.84(+0.89%)
Nov 03, 2020 93.22 93.85 93.22 93.84 13,827,005 +0.88(+0.95%)
Nov 02, 2020 92.99 93.09 92.73 92.96 9,811,749 +0.23(+0.25%)
Oct 30, 2020 92.44 92.77 92.24 92.73 8,616,655 +0.20(+0.21%)
Oct 29, 2020 92.21 92.60 92.07 92.53 13,731,187 +0.24(+0.26%)
Oct 28, 2020 92.42 92.55 92.11 92.29 14,755,406 -0.78(-0.84%)
Oct 27, 2020 93.06 93.27 93.01 93.07 5,134,173 +0.02(+0.02%)
Oct 26, 2020 93.50 93.58 92.97 93.06 9,771,433 -0.75(-0.80%)
Oct 23, 2020 93.85 93.85 93.61 93.80 4,894,124 +0.10(+0.10%)
Oct 22, 2020 93.54 93.79 93.37 93.71 5,122,668 +0.15(+0.16%)
Oct 21, 2020 93.58 93.77 93.46 93.55 5,620,262 -0.03(-0.03%)
Oct 20, 2020 93.44 93.76 93.40 93.58 5,833,300 +0.32(+0.34%)
Oct 19, 2020 93.64 93.75 93.20 93.26 7,244,595 -0.20(-0.21%)
Oct 16, 2020 93.79 93.87 93.44 93.46 5,413,782 -0.20(-0.21%)
Oct 15, 2020 93.28 93.69 93.19 93.65 5,243,564 -0.05(-0.06%)
Oct 14, 2020 93.85 93.92 93.56 93.71 5,568,895 -0.21(-0.23%)
Oct 13, 2020 94.18 94.18 93.79 93.92 5,215,525 -0.39(-0.41%)
Oct 12, 2020 93.88 94.43 93.88 94.31 4,424,828 +0.53(+0.57%)
Oct 09, 2020 93.68 93.87 93.59 93.78 9,193,454 +0.14(+0.15%)
Oct 08, 2020 93.65 93.65 93.45 93.63 4,950,830 +0.29(+0.31%)
Oct 07, 2020 93.31 93.42 93.25 93.34 5,693,511 +0.36(+0.39%)
Oct 06, 2020 93.28 93.62 92.97 92.98 14,966,721 -0.20(-0.22%)
Oct 05, 2020 92.72 93.23 92.68 93.18 13,469,750 +0.63(+0.68%)
Oct 02, 2020 92.20 92.64 92.09 92.55 9,247,782 -0.04(-0.05%)
Oct 01, 2020 92.57 92.71 92.46 92.59 13,127,058 +0.30(+0.32%)
Sep 30, 2020 91.94 92.49 91.93 92.30 9,053,655 +0.34(+0.37%)
Sep 29, 2020 91.92 92.03 91.65 91.96 5,381,932 +0.07(+0.08%)
Sep 28, 2020 91.69 92.02 91.56 91.89 6,551,617 +0.65(+0.71%)
Sep 25, 2020 91.18 91.48 91.07 91.24 10,356,896 -0.09(-0.10%)
Sep 24, 2020 91.15 91.63 90.87 91.33 11,442,075 -0.07(-0.08%)
Sep 23, 2020 92.33 92.35 91.33 91.40 11,972,562 -0.87(-0.94%)
Sep 22, 2020 92.07 92.32 91.86 92.27 12,669,846 +0.29(+0.32%)
Sep 21, 2020 92.43 92.47 91.76 91.98 13,255,122 -0.83(-0.90%)
Sep 18, 2020 93.17 93.19 92.73 92.81 6,368,391 -0.27(-0.29%)
Sep 17, 2020 92.81 93.16 92.70 93.08 8,015,464 +0.04(+0.04%)
Sep 16, 2020 93.18 93.50 93.01 93.05 5,395,855 -0.03(-0.03%)
Sep 15, 2020 93.09 93.23 92.97 93.08 4,113,593 +0.20(+0.22%)
Sep 14, 2020 93.06 93.23 92.77 92.87 5,472,925 -0.12(-0.13%)
Sep 11, 2020 92.82 93.00 92.56 93.00 8,431,839 +0.22(+0.24%)
Sep 10, 2020 93.25 93.30 92.72 92.77 12,876,966 -0.35(-0.37%)
Sep 09, 2020 92.85 93.21 92.71 93.12 7,764,309 +0.69(+0.75%)
Sep 08, 2020 92.55 92.80 92.30 92.43 10,688,193 -0.57(-0.61%)
Sep 04, 2020 93.19 93.47 92.38 93.00 9,101,881 -0.27(-0.28%)
Sep 03, 2020 93.56 93.68 92.82 93.26 11,058,860 -0.58(-0.61%)
Sep 02, 2020 93.77 93.92 93.41 93.84 6,749,739 +0.16(+0.17%)
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.