High Yield Bond ETF SPDR (NY: JNK )

93.48 +0.36 (+0.39%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 80.31 80.40 80.07 80.16 7,621,693 -0.07(-0.08%)
Feb 27, 2018 80.49 80.49 80.14 80.22 6,387,972 -0.22(-0.28%)
Feb 26, 2018 80.31 80.53 80.25 80.45 8,776,233 +0.18(+0.22%)
Feb 23, 2018 79.85 80.31 79.79 80.27 5,278,477 +0.46(+0.58%)
Feb 22, 2018 79.76 79.80 6,764,343 +0.00(+0.00%)
Feb 21, 2018 80.16 80.33 79.74 79.80 8,129,970 -0.31(-0.39%)
Feb 20, 2018 80.18 80.33 80.09 80.11 7,498,072 -0.29(-0.36%)
Feb 16, 2018 80.40 80.40 80.40 0 +0.40(+0.50%)
Feb 15, 2018 79.65 80.05 79.60 80.00 8,240,426 +0.58(+0.72%)
Feb 14, 2018 79.03 79.45 79.00 79.43 7,798,644 +0.13(+0.17%)
Feb 13, 2018 79.36 79.43 79.16 79.29 7,070,898 -0.22(-0.28%)
Feb 12, 2018 79.23 79.63 79.16 79.52 12,173,365 +0.53(+0.67%)
Feb 09, 2018 79.34 79.43 78.25 78.98 28,717,998 -0.33(-0.42%)
Feb 08, 2018 79.91 79.96 79.21 79.32 16,487,202 -0.58(-0.72%)
Feb 07, 2018 80.38 80.49 79.87 79.89 11,522,875 -0.31(-0.39%)
Feb 06, 2018 79.52 80.29 79.52 80.20 19,425,284 +0.29(+0.36%)
Feb 05, 2018 80.20 80.47 79.69 79.91 15,531,112 -0.38(-0.47%)
Feb 02, 2018 80.49 80.56 80.14 80.29 12,572,627 -0.40(-0.49%)
Feb 01, 2018 80.80 80.93 80.68 80.69 11,118,427 -0.20(-0.24%)
Jan 31, 2018 80.93 80.99 80.80 80.89 9,130,463 +0.13(+0.16%)
Jan 30, 2018 80.95 81.09 80.73 80.75 10,208,226 -0.35(-0.43%)
Jan 29, 2018 81.20 81.26 81.09 81.11 6,834,580 -0.26(-0.33%)
Jan 26, 2018 81.35 81.44 81.31 81.37 3,593,729 +0.07(+0.08%)
Jan 25, 2018 81.39 81.42 81.24 81.31 5,512,655 -0.09(-0.11%)
Jan 24, 2018 81.39 81.50 81.28 81.39 5,210,452 -0.07(-0.08%)
Jan 23, 2018 81.24 81.48 81.22 81.46 4,169,240 +0.24(+0.30%)
Jan 22, 2018 81.15 81.26 81.11 81.22 6,344,237 +0.07(+0.08%)
Jan 19, 2018 81.09 81.17 81.06 81.15 4,626,328 +0.02(+0.03%)
Jan 18, 2018 81.17 81.20 81.03 81.13 7,863,527 -0.07(-0.08%)
Jan 17, 2018 81.22 81.33 81.17 81.20 5,709,083 -0.07(-0.08%)
Jan 16, 2018 81.31 81.39 81.15 81.26 7,925,324 +0.02(+0.03%)
Jan 12, 2018 81.24 81.24 81.24 0 -0.13(-0.16%)
Jan 11, 2018 81.17 81.42 81.13 81.37 4,557,122 +0.20(+0.24%)
Jan 10, 2018 81.13 81.24 80.95 81.17 22,433,724 -0.15(-0.19%)
Jan 09, 2018 81.59 81.61 81.28 81.33 3,985,239 -0.20(-0.24%)
Jan 08, 2018 81.57 81.66 81.52 81.53 4,745,154 -0.09(-0.11%)
Jan 05, 2018 81.57 81.65 81.55 81.61 3,709,038 +0.09(+0.11%)
Jan 04, 2018 81.44 81.61 81.42 81.53 3,930,138 +0.11(+0.14%)
Jan 03, 2018 81.04 81.44 81.02 81.42 11,576,750 +0.40(+0.49%)
Jan 02, 2018 81.00 81.04 80.93 81.02 5,206,546 +0.09(+0.11%)
Dec 29, 2017 80.93 80.93 80.93 0 +0.13(+0.16%)
Dec 28, 2017 80.84 80.89 80.78 80.80 2,385,765 -0.07(-0.08%)
Dec 27, 2017 80.84 80.91 80.82 80.87 2,809,430 +0.02(+0.03%)
Dec 26, 2017 80.80 80.84 80.69 80.84 2,012,200 +0.11(+0.14%)
Dec 22, 2017 80.62 80.75 80.58 80.73 6,370,222 +0.15(+0.19%)
Dec 21, 2017 80.60 80.67 80.53 80.58 2,792,675 +0.02(+0.03%)
Dec 20, 2017 80.56 80.58 80.45 80.56 4,734,189 +0.09(+0.11%)
Dec 19, 2017 80.60 80.64 80.45 80.47 2,822,738 -0.15(-0.18%)
Dec 18, 2017 80.62 80.73 80.57 80.62 5,452,779 +0.09(+0.11%)
Dec 15, 2017 80.57 80.64 80.49 80.53 2,890,598 +0.02(+0.03%)
Dec 14, 2017 80.70 80.75 80.40 80.51 6,225,276 -0.20(-0.24%)
Dec 13, 2017 80.73 80.79 80.64 80.70 3,816,682 +0.00(+0.00%)
Dec 12, 2017 80.68 80.77 80.68 80.70 2,057,935 +0.00(+0.00%)
Dec 11, 2017 80.69 80.75 80.66 80.70 2,558,084 +0.04(+0.05%)
Dec 08, 2017 80.70 80.70 80.60 80.66 2,743,419 +0.04(+0.05%)
Dec 07, 2017 80.57 80.62 80.49 80.62 4,522,568 +0.07(+0.08%)
Dec 06, 2017 80.62 80.73 80.51 80.55 3,541,900 -0.09(-0.11%)
Dec 05, 2017 80.68 80.73 80.57 80.64 3,462,453 +0.04(+0.05%)
Dec 04, 2017 80.81 80.86 80.57 80.60 3,813,435 -0.04(-0.05%)
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.