High Yield Bond ETF SPDR (NY: JNK )

108.36 USD +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 34.18 34.32 34.16 34.25 14,580,929 +0.05(+0.15%)
Mar 30, 2016 34.11 34.26 34.11 34.20 11,435,518 +0.12(+0.35%)
Mar 29, 2016 33.92 34.11 33.82 34.08 12,638,374 +0.10(+0.29%)
Mar 28, 2016 34.20 34.22 33.96 33.98 9,358,984 -0.17(-0.50%)
Mar 24, 2016 34.05 34.15 34.15 34.15 9,037,800 -0.15(-0.44%)
Mar 23, 2016 34.44 34.45 34.29 34.30 12,484,644 -0.18(-0.52%)
Mar 22, 2016 34.47 34.53 34.40 34.48 12,321,671 -0.05(-0.14%)
Mar 21, 2016 34.58 34.60 34.44 34.53 9,630,522 -0.01(-0.03%)
Mar 18, 2016 34.57 34.71 34.52 34.54 13,579,911 +0.04(+0.12%)
Mar 17, 2016 34.27 34.59 34.25 34.50 19,577,481 +0.23(+0.67%)
Mar 16, 2016 33.91 34.38 33.89 34.27 13,448,991 +0.24(+0.71%)
Mar 15, 2016 34.06 34.11 33.95 34.03 11,634,082 -0.22(-0.64%)
Mar 14, 2016 34.30 34.32 34.11 34.25 9,807,609 -0.08(-0.23%)
Mar 11, 2016 34.21 34.40 34.21 34.33 14,326,893 +0.40(+1.18%)
Mar 10, 2016 33.87 33.97 33.71 33.93 12,975,605 +0.24(+0.71%)
Mar 09, 2016 33.73 33.73 33.58 33.69 6,923,868 +0.08(+0.24%)
Mar 08, 2016 33.75 33.83 33.61 33.61 21,167,661 -0.23(-0.68%)
Mar 07, 2016 33.80 33.88 33.74 33.84 11,228,387 +0.03(+0.09%)
Mar 04, 2016 33.77 33.94 33.64 33.81 11,440,188 +0.11(+0.33%)
Mar 03, 2016 33.59 33.79 33.45 33.70 10,551,618 +0.09(+0.27%)
Mar 02, 2016 33.63 33.66 33.52 33.61 16,415,701 -0.24(-0.71%)
Mar 01, 2016 33.32 33.87 33.23 33.85 35,411,862 +0.42(+1.26%)
Feb 29, 2016 33.06 33.48 33.06 33.43 28,725,926 +0.36(+1.09%)
Feb 26, 2016 32.98 33.09 32.94 33.07 15,295,750 +0.22(+0.66%)
Feb 25, 2016 32.67 32.86 32.57 32.85 11,847,921 +0.14(+0.44%)
Feb 24, 2016 32.40 32.72 32.36 32.71 9,093,780 +0.05(+0.15%)
Feb 23, 2016 32.62 32.71 32.45 32.66 19,170,411 -0.04(-0.12%)
Feb 22, 2016 32.52 32.70 32.51 32.70 10,987,884 +0.32(+0.99%)
Feb 19, 2016 32.17 32.38 32.12 32.38 4,915,044 +0.06(+0.19%)
Feb 18, 2016 32.33 32.43 32.28 32.32 8,872,873 +0.03(+0.09%)
Feb 17, 2016 32.23 32.38 32.19 32.29 15,806,421 +0.24(+0.75%)
Feb 16, 2016 32.10 32.17 32.02 32.05 9,371,876 +0.05(+0.16%)
Feb 12, 2016 31.61 32.00 32.00 32.00 21,244,500 +0.51(+1.62%)
Feb 11, 2016 31.44 31.60 31.27 31.49 14,398,714 -0.22(-0.69%)
Feb 10, 2016 31.93 32.02 31.67 31.71 11,236,853 -0.05(-0.16%)
Feb 09, 2016 31.78 31.92 31.61 31.76 11,176,665 -0.15(-0.47%)
Feb 08, 2016 32.07 32.07 31.76 31.91 14,655,124 -0.39(-1.21%)
Feb 05, 2016 32.58 32.58 32.26 32.30 12,445,548 -0.29(-0.89%)
Feb 04, 2016 32.65 32.74 32.54 32.59 11,290,386 -0.08(-0.24%)
Feb 03, 2016 32.61 32.77 32.38 32.67 16,232,200 +0.12(+0.37%)
Feb 02, 2016 32.66 32.67 32.50 32.55 8,650,481 -0.27(-0.82%)
Feb 01, 2016 32.97 32.97 32.74 32.82 13,448,235 -0.39(-1.17%)
Jan 29, 2016 33.11 33.24 33.07 33.21 15,666,844 +0.18(+0.54%)
Jan 28, 2016 33.07 33.12 32.93 33.03 11,860,989 +0.15(+0.46%)
Jan 27, 2016 32.96 33.05 32.78 32.88 17,639,344 -0.08(-0.24%)
Jan 26, 2016 32.72 32.97 32.71 32.96 15,270,670 +0.28(+0.86%)
Jan 25, 2016 32.83 32.97 32.66 32.68 15,577,917 -0.28(-0.85%)
Jan 22, 2016 32.69 32.99 32.69 32.96 14,608,417 +0.52(+1.60%)
Jan 21, 2016 32.31 32.53 32.15 32.44 22,399,502 +0.15(+0.46%)
Jan 20, 2016 32.28 32.45 31.88 32.29 26,580,219 -0.28(-0.86%)
Jan 19, 2016 32.69 32.72 32.50 32.57 17,985,359 -0.16(-0.49%)
Jan 15, 2016 32.57 32.73 32.73 32.73 17,962,500 -0.41(-1.24%)
Jan 14, 2016 33.04 33.19 32.90 33.14 17,757,719 +0.08(+0.24%)
Jan 13, 2016 33.48 33.53 33.02 33.06 18,605,077 -0.45(-1.34%)
Jan 12, 2016 33.53 33.61 33.39 33.51 11,115,718 +0.08(+0.24%)
Jan 11, 2016 33.58 33.65 33.41 33.43 15,518,914 -0.05(-0.15%)
Jan 08, 2016 33.72 33.76 33.48 33.48 20,493,716 -0.12(-0.36%)
Jan 07, 2016 33.57 33.66 33.52 33.60 11,732,459 -0.18(-0.53%)
Jan 06, 2016 33.70 33.82 33.65 33.78 11,928,362 -0.03(-0.09%)
Jan 05, 2016 33.76 33.92 33.71 33.81 8,916,811 +0.07(+0.21%)
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.