High Yield Bond ETF SPDR (NY: JNK )

91.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 91.11 92.87 90.91 92.68 31,405,334 +0.30(+0.33%)
Feb 27, 2020 92.96 93.52 92.22 92.38 28,132,898 -1.33(-1.41%)
Feb 26, 2020 93.80 94.13 93.42 93.71 24,675,412 +0.10(+0.11%)
Feb 25, 2020 94.72 94.74 93.54 93.60 26,610,460 -0.75(-0.79%)
Feb 24, 2020 94.50 94.58 94.16 94.35 18,714,632 -1.03(-1.08%)
Feb 21, 2020 95.45 95.46 95.22 95.38 8,480,660 -0.10(-0.10%)
Feb 20, 2020 95.40 95.52 95.12 95.47 7,904,331 +0.13(+0.14%)
Feb 19, 2020 95.30 95.42 95.30 95.34 4,799,325 +0.08(+0.08%)
Feb 18, 2020 95.40 95.43 95.19 95.27 5,897,400 -0.18(-0.19%)
Feb 14, 2020 95.41 95.50 95.38 95.45 6,951,533 +0.04(+0.05%)
Feb 13, 2020 95.31 95.45 95.24 95.40 10,033,583 +0.00(+0.00%)
Feb 12, 2020 95.28 95.44 95.21 95.40 6,893,976 +0.27(+0.28%)
Feb 11, 2020 95.22 95.24 95.08 95.14 9,622,771 +0.03(+0.04%)
Feb 10, 2020 94.94 95.14 94.88 95.10 7,699,312 +0.14(+0.15%)
Feb 07, 2020 95.05 95.07 94.90 94.96 9,148,680 -0.14(-0.15%)
Feb 06, 2020 95.05 95.15 94.89 95.10 7,346,016 +0.03(+0.04%)
Feb 05, 2020 94.88 95.08 94.87 95.07 10,691,951 +0.37(+0.39%)
Feb 04, 2020 94.45 94.71 94.44 94.69 11,533,154 +0.58(+0.62%)
Feb 03, 2020 94.19 94.41 94.09 94.11 11,081,011 +0.04(+0.04%)
Jan 31, 2020 94.37 94.38 93.95 94.07 10,939,008 -0.44(-0.47%)
Jan 30, 2020 94.17 94.53 94.08 94.51 12,943,545 +0.13(+0.14%)
Jan 29, 2020 94.55 94.58 94.37 94.38 5,800,144 +0.00(+0.00%)
Jan 28, 2020 94.07 94.52 93.89 94.38 10,638,192 +0.80(+0.86%)
Jan 27, 2020 93.73 93.86 93.47 93.58 11,468,077 -0.72(-0.76%)
Jan 24, 2020 94.67 94.67 94.24 94.30 13,407,017 -0.37(-0.39%)
Jan 23, 2020 94.83 94.83 94.65 94.67 7,337,386 -0.30(-0.32%)
Jan 22, 2020 94.93 95.03 94.87 94.97 4,249,906 +0.15(+0.15%)
Jan 21, 2020 95.03 95.06 94.81 94.82 5,005,252 -0.22(-0.24%)
Jan 17, 2020 95.11 95.18 95.02 95.05 4,747,427 -0.06(-0.06%)
Jan 16, 2020 95.14 95.18 95.05 95.11 3,889,622 +0.06(+0.06%)
Jan 15, 2020 95.05 95.18 95.03 95.05 5,608,258 +0.04(+0.05%)
Jan 14, 2020 94.99 95.14 94.95 95.00 5,866,350 -0.04(-0.05%)
Jan 13, 2020 95.05 95.09 95.00 95.05 4,713,590 +0.03(+0.04%)
Jan 10, 2020 95.01 95.04 94.93 95.01 5,182,794 +0.03(+0.04%)
Jan 09, 2020 94.84 95.00 94.80 94.98 3,077,050 +0.22(+0.23%)
Jan 08, 2020 94.70 94.85 94.65 94.76 6,572,572 +0.08(+0.08%)
Jan 07, 2020 94.74 94.77 94.66 94.68 4,478,656 -0.07(-0.07%)
Jan 06, 2020 94.73 94.76 94.61 94.75 4,898,912 -0.06(-0.06%)
Jan 03, 2020 94.70 94.86 94.61 94.81 5,568,899 -0.07(-0.07%)
Jan 02, 2020 94.73 94.88 94.63 94.88 6,185,829 +0.38(+0.40%)
Dec 31, 2019 94.39 94.51 94.36 94.50 5,592,777 +0.07(+0.07%)
Dec 30, 2019 94.59 94.59 94.35 94.43 5,012,811 -0.08(-0.08%)
Dec 27, 2019 94.61 94.61 94.45 94.51 1,470,929 -0.04(-0.05%)
Dec 26, 2019 94.49 94.56 94.45 94.55 2,163,030 +0.15(+0.16%)
Dec 24, 2019 94.36 94.41 94.30 94.41 766,529 +0.08(+0.08%)
Dec 23, 2019 94.30 94.36 94.28 94.33 2,649,469 +0.05(+0.05%)
Dec 20, 2019 94.54 94.58 94.25 94.28 7,378,061 -0.17(-0.18%)
Dec 19, 2019 94.45 94.46 94.28 94.45 5,580,182 +0.00(+0.00%)
Dec 18, 2019 94.33 94.48 94.32 94.45 8,089,973 +0.17(+0.18%)
Dec 17, 2019 94.02 94.28 94.02 94.28 9,674,960 +0.28(+0.30%)
Dec 16, 2019 93.91 94.04 93.89 93.99 6,452,802 +0.21(+0.23%)
Dec 13, 2019 93.76 93.82 93.67 93.78 4,057,021 +0.09(+0.09%)
Dec 12, 2019 93.49 93.76 93.48 93.69 8,290,715 +0.23(+0.25%)
Dec 11, 2019 93.30 93.46 93.20 93.46 3,688,642 +0.21(+0.22%)
Dec 10, 2019 93.05 93.29 92.98 93.25 6,834,900 +0.24(+0.26%)
Dec 09, 2019 93.04 93.06 93.00 93.01 4,787,797 +0.02(+0.02%)
Dec 06, 2019 92.97 93.03 92.95 93.00 4,123,843 +0.13(+0.14%)
Dec 05, 2019 92.82 92.87 92.66 92.87 6,570,265 +0.09(+0.09%)
Dec 04, 2019 92.54 92.78 92.49 92.78 3,938,037 +0.29(+0.32%)
Dec 03, 2019 92.39 92.52 92.27 92.49 6,875,942 -0.08(-0.08%)
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.