High Yield Bond ETF SPDR (NY: JNK )

109.58 USD -0.37 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 40.89 40.93 40.86 40.90 1,399,570 +0.09(+0.22%)
Apr 28, 2011 40.73 40.85 40.73 40.81 2,796,131 +0.08(+0.20%)
Apr 27, 2011 40.78 40.79 40.72 40.73 1,800,696 -0.02(-0.05%)
Apr 26, 2011 40.72 40.76 40.69 40.75 1,550,188 +0.08(+0.20%)
Apr 25, 2011 40.69 40.74 40.66 40.67 1,941,269 -0.04(-0.10%)
Apr 21, 2011 40.64 40.71 40.57 40.71 1,961,655 +0.14(+0.35%)
Apr 20, 2011 40.54 40.63 40.49 40.57 2,194,364 +0.11(+0.27%)
Apr 19, 2011 40.41 40.48 40.39 40.46 2,667,688 +0.17(+0.42%)
Apr 18, 2011 40.43 40.43 40.29 40.29 4,730,524 -0.20(-0.49%)
Apr 15, 2011 40.49 40.52 40.44 40.49 1,539,006 +0.08(+0.20%)
Apr 14, 2011 40.53 40.53 40.40 40.41 2,251,551 -0.15(-0.37%)
Apr 13, 2011 40.47 40.56 40.43 40.56 2,743,626 +0.22(+0.55%)
Apr 12, 2011 40.40 40.46 40.34 40.34 3,480,246 -0.12(-0.30%)
Apr 11, 2011 40.59 40.59 40.46 40.46 2,133,220 -0.05(-0.12%)
Apr 08, 2011 40.59 40.59 40.50 40.51 2,081,657 -0.05(-0.12%)
Apr 07, 2011 40.50 40.57 40.50 40.56 2,476,580 +0.06(+0.15%)
Apr 06, 2011 40.50 40.51 40.45 40.50 1,467,398 +0.10(+0.25%)
Apr 05, 2011 40.46 40.53 40.40 40.40 3,524,063 -0.11(-0.27%)
Apr 04, 2011 40.22 40.51 40.22 40.51 7,480,682 +0.30(+0.75%)
Apr 01, 2011 40.31 40.36 40.19 40.21 7,854,926 -0.30(-0.74%)
Mar 31, 2011 40.54 40.56 40.47 40.51 2,083,150 -0.01(-0.02%)
Mar 30, 2011 40.47 40.55 40.43 40.52 2,785,153 +0.10(+0.25%)
Mar 29, 2011 40.38 40.47 40.35 40.42 3,014,948 +0.02(+0.05%)
Mar 28, 2011 40.46 40.46 40.36 40.40 2,397,106 +0.00(+0.00%)
Mar 25, 2011 40.47 40.47 40.39 40.40 1,865,210 -0.02(-0.05%)
Mar 24, 2011 40.46 40.48 40.35 40.42 2,701,256 +0.03(+0.07%)
Mar 23, 2011 40.40 40.43 40.33 40.39 2,016,869 -0.07(-0.17%)
Mar 22, 2011 40.41 40.46 40.33 40.46 6,771,824 +0.01(+0.02%)
Mar 21, 2011 40.43 40.47 40.38 40.45 2,539,197 +0.22(+0.55%)
Mar 18, 2011 40.22 40.33 40.17 40.23 2,790,156 +0.21(+0.52%)
Mar 17, 2011 39.87 40.08 39.81 40.02 2,780,907 +0.43(+1.09%)
Mar 16, 2011 39.94 40.01 39.58 39.59 7,547,590 -0.28(-0.70%)
Mar 15, 2011 39.97 40.14 39.87 39.87 5,503,978 -0.27(-0.67%)
Mar 14, 2011 40.19 40.30 40.12 40.14 5,380,139 -0.14(-0.35%)
Mar 11, 2011 40.25 40.30 40.18 40.28 2,619,504 +0.05(+0.13%)
Mar 10, 2011 40.40 40.42 40.22 40.23 3,219,693 -0.16(-0.40%)
Mar 09, 2011 40.55 40.55 40.39 40.39 3,382,756 -0.14(-0.34%)
Mar 08, 2011 40.56 40.59 40.48 40.53 1,574,448 -0.04(-0.10%)
Mar 07, 2011 40.51 40.57 40.47 40.57 2,131,617 +0.08(+0.20%)
Mar 04, 2011 40.62 40.63 40.48 40.49 2,659,327 -0.14(-0.34%)
Mar 03, 2011 40.52 40.63 40.49 40.63 2,704,163 +0.20(+0.49%)
Mar 02, 2011 40.44 40.50 40.35 40.43 1,643,243 +0.10(+0.25%)
Mar 01, 2011 40.53 40.55 40.32 40.33 3,049,262 -0.45(-1.10%)
Feb 28, 2011 40.66 40.78 40.61 40.78 2,854,648 +0.16(+0.39%)
Feb 25, 2011 40.55 40.64 40.50 40.62 4,723,223 +0.17(+0.43%)
Feb 24, 2011 40.49 40.54 40.42 40.45 2,463,797 -0.00(-0.00%)
Feb 23, 2011 40.48 40.56 40.33 40.45 2,984,688 +0.04(+0.10%)
Feb 22, 2011 40.63 40.66 40.40 40.41 3,239,734 -0.31(-0.76%)
Feb 18, 2011 40.66 40.72 40.64 40.72 1,276,348 +0.14(+0.34%)
Feb 17, 2011 40.57 40.64 40.57 40.58 1,992,483 +0.01(+0.01%)
Feb 16, 2011 40.57 40.63 40.54 40.58 1,987,119 +0.07(+0.16%)
Feb 15, 2011 40.48 40.57 40.48 40.51 1,482,903 -0.04(-0.10%)
Feb 14, 2011 40.51 40.57 40.49 40.55 1,487,998 +0.07(+0.17%)
Feb 11, 2011 40.40 40.48 40.34 40.48 2,360,358 +0.09(+0.22%)
Feb 10, 2011 40.33 40.48 40.32 40.39 2,074,059 +0.05(+0.12%)
Feb 09, 2011 40.59 40.60 40.33 40.34 4,302,194 -0.25(-0.62%)
Feb 08, 2011 40.63 40.67 40.53 40.59 6,331,136 -0.08(-0.20%)
Feb 07, 2011 40.56 40.67 40.50 40.67 5,034,529 +0.13(+0.32%)
Feb 04, 2011 40.40 40.55 40.36 40.54 3,790,699 +0.15(+0.37%)
Feb 03, 2011 40.31 40.39 40.26 40.39 3,398,762 +0.07(+0.17%)
Feb 02, 2011 40.37 40.39 40.32 40.32 2,092,027 -0.01(-0.02%)
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.