High Yield Bond ETF SPDR (NY: JNK )

109.26 USD -0.10 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 94.82 95.50 94.56 94.74 6,767,427 -0.61(-0.64%)
Mar 30, 2020 94.52 95.99 93.98 95.35 7,723,480 +0.97(+1.03%)
Mar 27, 2020 92.31 95.98 92.00 94.38 26,896,100 +0.61(+0.65%)
Mar 26, 2020 90.34 93.84 90.34 93.77 11,132,359 +3.74(+4.15%)
Mar 25, 2020 88.09 92.33 88.09 90.03 10,444,479 +2.08(+2.36%)
Mar 24, 2020 86.31 88.17 85.99 87.95 11,514,128 +3.38(+4.00%)
Mar 23, 2020 86.56 86.67 83.18 84.57 5,819,324 -1.57(-1.82%)
Mar 20, 2020 88.13 88.84 85.87 86.14 5,710,100 -1.93(-2.19%)
Mar 19, 2020 88.52 89.76 87.54 88.07 8,420,348 -2.05(-2.27%)
Mar 18, 2020 91.42 92.38 88.59 90.12 6,897,416 -4.02(-4.27%)
Mar 17, 2020 93.46 96.89 92.27 94.14 12,048,591 +0.67(+0.72%)
Mar 16, 2020 93.49 95.98 91.01 93.47 9,870,742 -5.71(-5.76%)
Mar 13, 2020 96.75 99.24 96.75 99.18 11,375,500 +3.09(+3.22%)
Mar 12, 2020 94.58 99.44 94.31 96.09 12,492,469 -4.06(-4.05%)
Mar 11, 2020 101.23 101.28 99.34 100.15 14,167,674 -2.26(-2.21%)
Mar 10, 2020 102.15 102.85 100.60 102.41 17,194,272 +1.69(+1.68%)
Mar 09, 2020 102.50 102.50 98.58 100.72 17,372,984 -4.92(-4.66%)
Mar 06, 2020 105.18 105.80 104.78 105.64 15,232,300 -1.36(-1.27%)
Mar 05, 2020 107.54 107.62 106.77 107.00 15,654,234 -1.40(-1.29%)
Mar 04, 2020 107.63 108.48 107.62 108.40 12,608,949 +1.42(+1.33%)
Mar 03, 2020 107.37 108.38 106.63 106.98 21,513,356 -0.43(-0.40%)
Mar 02, 2020 106.35 107.47 105.95 107.41 18,714,236 +0.44(+0.41%)
Feb 28, 2020 105.15 107.19 104.92 106.97 27,210,900 +0.35(+0.33%)
Feb 27, 2020 107.29 107.93 106.43 106.62 24,375,523 -1.53(-1.41%)
Feb 26, 2020 108.26 108.64 107.82 108.15 21,379,811 +0.12(+0.11%)
Feb 25, 2020 109.32 109.34 107.96 108.03 23,056,420 -0.86(-0.79%)
Feb 24, 2020 109.07 109.16 108.67 108.89 16,215,142 -1.19(-1.08%)
Feb 21, 2020 110.16 110.17 109.90 110.08 7,348,000 -0.11(-0.10%)
Feb 20, 2020 110.11 110.24 109.78 110.19 6,848,644 +0.15(+0.14%)
Feb 19, 2020 109.99 110.13 109.99 110.04 4,158,337 +0.09(+0.08%)
Feb 18, 2020 110.10 110.14 109.86 109.95 5,109,755 -0.21(-0.19%)
Feb 14, 2020 110.12 110.22 110.08 110.16 6,023,100 +0.05(+0.05%)
Feb 13, 2020 110.00 110.16 109.92 110.11 8,693,517 +0.00(+0.00%)
Feb 12, 2020 109.97 110.15 109.89 110.11 5,973,230 +0.31(+0.28%)
Feb 11, 2020 109.90 109.92 109.74 109.80 8,337,573 +0.04(+0.04%)
Feb 10, 2020 109.58 109.80 109.50 109.76 6,671,007 +0.16(+0.15%)
Feb 07, 2020 109.70 109.73 109.53 109.60 7,926,800 -0.16(-0.15%)
Feb 06, 2020 109.70 109.82 109.52 109.76 6,364,897 +0.04(+0.04%)
Feb 05, 2020 109.51 109.74 109.49 109.72 9,263,955 +0.43(+0.39%)
Feb 04, 2020 109.01 109.31 109.00 109.29 9,992,809 +0.67(+0.62%)
Feb 03, 2020 108.71 108.96 108.59 108.62 9,601,053 -0.42(-0.39%)
Jan 31, 2020 109.39 109.40 108.90 109.04 9,437,300 -0.51(-0.47%)
Jan 30, 2020 109.15 109.57 109.05 109.55 11,166,654 +0.15(+0.14%)
Jan 29, 2020 109.59 109.63 109.39 109.40 5,003,900 +0.00(+0.00%)
Jan 28, 2020 109.04 109.56 108.83 109.40 9,177,780 +0.93(+0.86%)
Jan 27, 2020 108.64 108.79 108.34 108.47 9,893,738 -0.83(-0.76%)
Jan 24, 2020 109.73 109.73 109.24 109.30 11,566,500 -0.43(-0.39%)
Jan 23, 2020 109.92 109.92 109.71 109.73 6,330,109 -0.35(-0.32%)
Jan 22, 2020 110.04 110.15 109.97 110.08 3,666,479 +0.17(+0.15%)
Jan 21, 2020 110.15 110.19 109.90 109.91 4,318,131 -0.26(-0.24%)
Jan 17, 2020 110.24 110.33 110.14 110.17 4,095,700 -0.07(-0.06%)
Jan 16, 2020 110.28 110.33 110.17 110.24 3,355,655 +0.07(+0.06%)
Jan 15, 2020 110.18 110.33 110.15 110.17 4,838,356 +0.05(+0.05%)
Jan 14, 2020 110.11 110.28 110.06 110.12 5,061,017 -0.05(-0.05%)
Jan 13, 2020 110.18 110.22 110.11 110.17 4,066,508 +0.04(+0.04%)
Jan 10, 2020 110.13 110.16 110.04 110.13 4,471,300 +0.04(+0.04%)
Jan 09, 2020 109.93 110.12 109.89 110.09 2,654,633 +0.25(+0.23%)
Jan 08, 2020 109.77 109.94 109.71 109.84 5,670,289 +0.09(+0.08%)
Jan 07, 2020 109.82 109.85 109.72 109.75 3,863,826 -0.08(-0.07%)
Jan 06, 2020 109.80 109.84 109.67 109.83 4,226,389 -0.07(-0.06%)
Jan 03, 2020 109.77 109.95 109.66 109.90 4,804,400 -0.08(-0.07%)
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.