High Yield Bond ETF SPDR (NY: JNK )

109.50 USD +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 39.72 39.80 39.52 39.79 2,119,689 -0.03(-0.08%)
Mar 30, 2010 39.77 39.83 39.76 39.82 1,421,968 +0.05(+0.13%)
Mar 29, 2010 39.68 39.81 39.68 39.77 1,214,428 +0.12(+0.30%)
Mar 26, 2010 39.64 39.72 39.59 39.65 1,822,722 -0.06(-0.15%)
Mar 25, 2010 39.60 39.74 39.58 39.71 2,251,383 +0.19(+0.48%)
Mar 24, 2010 39.50 39.57 39.47 39.52 1,120,130 -0.04(-0.10%)
Mar 23, 2010 39.61 39.61 39.45 39.56 1,148,231 -0.01(-0.03%)
Mar 22, 2010 39.23 39.58 39.23 39.57 1,458,134 +0.14(+0.36%)
Mar 19, 2010 39.54 39.60 39.29 39.43 1,725,153 -0.16(-0.40%)
Mar 18, 2010 39.49 39.60 39.45 39.59 1,263,417 +0.17(+0.43%)
Mar 17, 2010 39.50 39.54 39.40 39.42 1,858,775 -0.01(-0.03%)
Mar 16, 2010 39.52 39.52 39.35 39.43 2,042,559 +0.08(+0.20%)
Mar 15, 2010 39.32 39.38 39.31 39.35 1,558,512 -0.15(-0.38%)
Mar 12, 2010 39.49 39.54 39.47 39.50 1,223,903 +0.04(+0.10%)
Mar 11, 2010 39.45 39.48 39.38 39.46 1,080,207 -0.02(-0.05%)
Mar 10, 2010 39.40 39.56 39.38 39.48 2,123,238 +0.05(+0.13%)
Mar 09, 2010 39.26 39.44 39.26 39.43 2,500,576 +0.08(+0.20%)
Mar 08, 2010 39.23 39.36 39.19 39.35 1,756,024 +0.19(+0.49%)
Mar 05, 2010 38.99 39.16 38.92 39.16 2,354,172 +0.29(+0.75%)
Mar 04, 2010 38.88 38.96 38.80 38.87 1,017,331 -0.06(-0.15%)
Mar 03, 2010 38.74 38.96 38.70 38.93 2,666,628 +0.25(+0.65%)
Mar 02, 2010 38.67 38.79 38.60 38.68 2,049,553 +0.13(+0.34%)
Mar 01, 2010 38.55 38.67 38.40 38.55 1,837,844 -0.24(-0.62%)
Feb 26, 2010 38.78 38.86 38.65 38.79 1,309,381 +0.07(+0.18%)
Feb 25, 2010 38.47 38.72 38.30 38.72 1,750,634 +0.09(+0.24%)
Feb 24, 2010 38.66 38.76 38.51 38.63 1,595,209 +0.12(+0.31%)
Feb 23, 2010 38.79 38.87 38.33 38.51 2,754,250 -0.35(-0.90%)
Feb 22, 2010 38.84 38.91 38.77 38.86 2,876,356 +0.21(+0.54%)
Feb 19, 2010 38.42 38.74 36.67 38.65 3,430,397 +0.25(+0.65%)
Feb 18, 2010 38.03 38.58 37.98 38.40 2,196,717 +0.43(+1.13%)
Feb 17, 2010 37.89 37.99 37.89 37.97 1,935,024 +0.29(+0.77%)
Feb 16, 2010 37.48 37.82 37.32 37.68 1,958,655 +0.41(+1.10%)
Feb 12, 2010 37.11 37.27 37.27 37.27 2,559,000 +0.10(+0.27%)
Feb 11, 2010 37.37 37.60 37.11 37.17 2,970,378 -0.07(-0.19%)
Feb 10, 2010 37.85 37.86 37.21 37.24 2,070,534 -0.55(-1.46%)
Feb 09, 2010 37.76 37.90 37.61 37.79 1,805,642 +0.09(+0.24%)
Feb 08, 2010 37.78 37.89 37.56 37.70 2,108,491 +0.10(+0.27%)
Feb 05, 2010 37.81 38.02 37.01 37.60 4,830,309 -0.33(-0.86%)
Feb 04, 2010 38.50 38.53 37.73 37.93 3,771,897 -0.75(-1.95%)
Feb 03, 2010 38.66 38.69 38.54 38.68 1,359,476 -0.01(-0.03%)
Feb 02, 2010 38.64 38.76 38.47 38.69 1,438,420 +0.07(+0.19%)
Feb 01, 2010 38.60 38.73 38.53 38.62 1,570,330 -0.26(-0.68%)
Jan 29, 2010 38.98 39.11 38.80 38.88 1,923,956 -0.09(-0.23%)
Jan 28, 2010 39.08 39.10 38.80 38.97 1,667,479 -0.05(-0.13%)
Jan 27, 2010 38.92 39.07 38.80 39.02 2,070,064 +0.12(+0.31%)
Jan 26, 2010 38.79 39.13 38.76 38.90 1,596,651 +0.01(+0.03%)
Jan 25, 2010 38.76 38.99 38.61 38.89 2,165,258 +0.27(+0.70%)
Jan 22, 2010 38.95 39.12 38.52 38.62 3,308,618 -0.37(-0.95%)
Jan 21, 2010 39.67 39.74 38.95 38.99 3,505,334 -0.64(-1.61%)
Jan 20, 2010 39.77 39.86 39.63 39.63 1,163,542 -0.24(-0.60%)
Jan 19, 2010 39.78 39.87 39.71 39.87 1,039,817 +0.10(+0.25%)
Jan 15, 2010 39.93 39.77 39.77 39.77 1,626,400 -0.17(-0.43%)
Jan 14, 2010 39.88 39.97 39.85 39.94 2,013,015 +0.09(+0.23%)
Jan 13, 2010 39.97 39.97 39.84 39.85 1,094,291 -0.11(-0.28%)
Jan 12, 2010 40.02 40.04 39.84 39.96 1,580,965 -0.10(-0.25%)
Jan 11, 2010 40.12 40.21 40.02 40.06 2,608,886 -0.04(-0.10%)
Jan 08, 2010 39.96 40.13 39.92 40.10 1,194,158 +0.15(+0.38%)
Jan 07, 2010 39.85 40.00 39.82 39.95 1,385,510 +0.13(+0.33%)
Jan 06, 2010 39.70 39.84 39.66 39.82 1,629,276 +0.13(+0.33%)
Jan 05, 2010 39.36 39.71 39.34 39.69 1,400,216 +0.37(+0.94%)
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.