High Yield Bond ETF SPDR (NY: JNK )

109.88 USD +0.21 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 39.65 39.75 39.61 39.73 6,379,634 +0.12(+0.30%)
Apr 27, 2012 39.70 39.70 39.55 39.61 3,383,105 -0.06(-0.15%)
Apr 26, 2012 39.60 39.72 39.59 39.67 3,489,489 +0.04(+0.10%)
Apr 25, 2012 39.49 39.63 39.43 39.63 2,707,094 +0.30(+0.76%)
Apr 24, 2012 39.31 39.36 39.27 39.33 2,719,006 +0.07(+0.18%)
Apr 23, 2012 39.18 39.33 39.12 39.26 3,619,388 -0.03(-0.08%)
Apr 20, 2012 39.34 39.37 39.24 39.29 4,654,477 +0.08(+0.20%)
Apr 19, 2012 39.33 39.36 39.20 39.21 2,790,834 -0.11(-0.28%)
Apr 18, 2012 39.27 39.38 39.27 39.32 5,443,475 -0.01(-0.01%)
Apr 17, 2012 39.22 39.38 39.16 39.33 3,799,691 +0.20(+0.50%)
Apr 16, 2012 39.15 39.22 38.97 39.13 4,282,452 +0.06(+0.15%)
Apr 13, 2012 39.19 39.22 39.03 39.07 4,223,914 -0.13(-0.33%)
Apr 12, 2012 38.99 39.22 38.96 39.20 3,981,108 +0.28(+0.72%)
Apr 11, 2012 38.88 38.99 38.76 38.92 5,908,762 +0.23(+0.59%)
Apr 10, 2012 38.83 38.95 38.64 38.69 7,993,313 -0.14(-0.36%)
Apr 09, 2012 38.93 38.95 38.80 38.83 10,002,686 -0.14(-0.36%)
Apr 05, 2012 39.14 39.16 38.97 38.97 4,896,411 -0.19(-0.49%)
Apr 04, 2012 39.16 39.23 39.08 39.16 5,114,759 -0.05(-0.13%)
Apr 03, 2012 39.26 39.35 39.19 39.21 4,805,768 -0.01(-0.03%)
Apr 02, 2012 39.27 39.37 39.21 39.22 9,540,270 -0.15(-0.38%)
Mar 30, 2012 39.59 39.60 39.37 39.37 6,992,511 -0.13(-0.33%)
Mar 29, 2012 39.42 39.62 39.42 39.50 3,683,971 +0.00(+0.00%)
Mar 28, 2012 39.72 39.72 39.48 39.50 3,598,575 -0.23(-0.58%)
Mar 27, 2012 39.69 39.81 39.67 39.73 5,754,278 +0.04(+0.10%)
Mar 26, 2012 39.52 39.69 39.52 39.69 4,110,156 +0.28(+0.71%)
Mar 23, 2012 39.55 39.56 39.41 39.41 6,726,937 -0.13(-0.33%)
Mar 22, 2012 39.50 39.62 39.49 39.54 4,295,993 -0.02(-0.05%)
Mar 21, 2012 39.66 39.66 39.49 39.56 3,007,371 -0.06(-0.15%)
Mar 20, 2012 39.58 39.68 39.55 39.62 4,858,121 -0.06(-0.15%)
Mar 19, 2012 39.55 39.71 39.50 39.68 3,291,924 +0.11(+0.28%)
Mar 16, 2012 39.62 39.67 39.42 39.57 4,475,141 -0.05(-0.13%)
Mar 15, 2012 39.72 39.73 39.56 39.62 3,029,530 -0.12(-0.30%)
Mar 14, 2012 39.85 39.83 39.58 39.74 5,552,168 -0.11(-0.28%)
Mar 13, 2012 39.66 39.86 39.59 39.85 4,873,824 +0.32(+0.81%)
Mar 12, 2012 39.61 39.61 39.49 39.53 4,017,340 -0.06(-0.15%)
Mar 09, 2012 39.65 39.68 39.56 39.59 4,127,687 +0.00(+0.00%)
Mar 08, 2012 39.44 39.60 39.38 39.59 4,908,727 +0.32(+0.81%)
Mar 07, 2012 39.28 39.37 39.22 39.27 9,903,215 +0.07(+0.18%)
Mar 06, 2012 39.50 39.51 39.19 39.20 8,652,925 -0.46(-1.16%)
Mar 05, 2012 39.78 39.83 39.55 39.66 3,667,520 -0.10(-0.25%)
Mar 02, 2012 39.89 39.92 39.76 39.76 2,610,961 -0.12(-0.30%)
Mar 01, 2012 39.86 39.95 39.86 39.88 3,511,492 -0.21(-0.52%)
Feb 29, 2012 40.09 40.16 40.00 40.09 5,960,507 +0.01(+0.02%)
Feb 28, 2012 40.00 40.12 40.00 40.08 2,486,862 +0.14(+0.35%)
Feb 27, 2012 39.95 40.04 39.91 39.94 2,995,499 -0.02(-0.05%)
Feb 24, 2012 39.93 40.03 39.04 39.96 2,910,909 +0.04(+0.10%)
Feb 23, 2012 39.76 39.99 39.70 39.92 4,933,231 +0.24(+0.60%)
Feb 22, 2012 39.61 39.74 39.60 39.68 3,982,574 +0.10(+0.25%)
Feb 21, 2012 39.55 39.67 39.45 39.58 4,032,155 +0.13(+0.33%)
Feb 17, 2012 39.54 39.54 39.36 39.45 3,514,898 +0.04(+0.10%)
Feb 16, 2012 39.33 39.46 39.19 39.41 5,598,200 +0.15(+0.38%)
Feb 15, 2012 39.44 39.51 39.25 39.26 3,947,704 -0.17(-0.43%)
Feb 14, 2012 39.50 39.51 39.43 39.43 6,024,887 -0.04(-0.10%)
Feb 13, 2012 39.60 39.61 39.45 39.47 4,927,574 +0.00(+0.00%)
Feb 10, 2012 39.48 39.55 39.44 39.47 6,574,243 -0.21(-0.53%)
Feb 09, 2012 39.64 39.71 39.55 39.68 16,121,610 +0.08(+0.20%)
Feb 08, 2012 39.64 39.69 39.53 39.60 5,139,501 +0.03(+0.08%)
Feb 07, 2012 39.55 39.66 39.45 39.57 7,511,009 +0.07(+0.18%)
Feb 06, 2012 39.49 39.50 39.38 39.50 3,511,950 +0.01(+0.03%)
Feb 03, 2012 39.57 39.59 39.42 39.49 4,088,298 +0.10(+0.25%)
Feb 02, 2012 39.43 39.43 39.31 39.39 4,526,911 -0.01(-0.03%)
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.